{"symbol":"TRMD","url":"https://intraalpha.com/companies/TRMD","capturedAt":"2026-10-23T01:59:51.851Z","state":"partial","quote":{"symbol":"TRMD","last_price":38.54,"prev_close":39.35,"regular_close":38.53,"change":-0.81,"change_pct":-2.0584,"regular_change":-0.82,"regular_change_pct":-2.0839,"extended_change":0.01,"extended_change_pct":0.026,"bid":38.25,"ask":39.12,"bid_size":100,"ask_size":100,"volume":1285326,"vwap":38.61563,"open":38.57,"high":39.195,"low":38.03,"close":38.53,"trade_count":16859,"last_trade_at":"2026-10-22T22:48:43.23544221Z","last_quote_at":"2026-10-22T22:48:43.234448984Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:50.982583031-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:59.989Z","bars":[{"c":38.56,"h":38.86,"l":38.55,"n":15,"o":38.69,"t":"2026-10-16T08:00:00Z","v":1956,"vw":38.693353},{"c":38.59,"h":38.63,"l":38.59,"n":2,"o":38.63,"t":"2026-10-16T08:10:00Z","v":380,"vw":38.619474},{"c":38.81,"h":38.81,"l":38.81,"n":6,"o":38.81,"t":"2026-10-16T08:20:00Z","v":1542,"vw":38.81},{"c":38.81,"h":38.81,"l":38.81,"n":2,"o":38.81,"t":"2026-10-16T08:25:00Z","v":101,"vw":38.81},{"c":38.88,"h":38.88,"l":38.85,"n":4,"o":38.85,"t":"2026-10-16T09:15:00Z","v":712,"vw":38.873043},{"c":38.99,"h":38.99,"l":38.99,"n":1,"o":38.99,"t":"2026-10-16T10:05:00Z","v":101,"vw":38.99},{"c":39,"h":39.01,"l":39,"n":7,"o":39.01,"t":"2026-10-16T10:25:00Z","v":1611,"vw":39.007353},{"c":39.04,"h":39.04,"l":39.04,"n":1,"o":39.04,"t":"2026-10-16T10:35:00Z","v":100,"vw":39.04},{"c":39.01,"h":39.02,"l":39,"n":19,"o":39.02,"t":"2026-10-16T10:40:00Z","v":2000,"vw":39.006386},{"c":39.02,"h":39.02,"l":39,"n":12,"o":39.01,"t":"2026-10-16T10:45:00Z","v":1500,"vw":39.009244},{"c":39.09,"h":39.09,"l":39.09,"n":4,"o":39.09,"t":"2026-10-16T11:05:00Z","v":577,"vw":39.09},{"c":39.17,"h":39.189,"l":39.16,"n":17,"o":39.16,"t":"2026-10-16T11:10:00Z","v":2207,"vw":39.171093},{"c":39.17,"h":39.1808,"l":39.17,"n":4,"o":39.1808,"t":"2026-10-16T11:15:00Z","v":5138,"vw":39.170617},{"c":39.43,"h":39.43,"l":39.35,"n":9,"o":39.35,"t":"2026-10-16T11:45:00Z","v":3625,"vw":39.418571},{"c":39.52,"h":39.52,"l":39.52,"n":2,"o":39.52,"t":"2026-10-16T11:50:00Z","v":109,"vw":39.52},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-16T12:15:00Z","v":100,"vw":39.5},{"c":39.5998,"h":39.5998,"l":39.5998,"n":1,"o":39.5998,"t":"2026-10-16T12:20:00Z","v":1200,"vw":39.5998},{"c":39.476,"h":39.476,"l":39.476,"n":1,"o":39.476,"t":"2026-10-16T12:40:00Z","v":2000,"vw":39.476},{"c":39.3631,"h":39.3631,"l":39.34,"n":4,"o":39.34,"t":"2026-10-16T12:55:00Z","v":328,"vw":39.35155},{"c":39.41,"h":39.41,"l":39.25,"n":56,"o":39.27,"t":"2026-10-16T13:25:00Z","v":6791,"vw":39.303243},{"c":39.225,"h":39.44,"l":39.03,"n":721,"o":39.34,"t":"2026-10-16T13:30:00Z","v":80451,"vw":39.263845},{"c":39.46,"h":39.57,"l":39.225,"n":602,"o":39.225,"t":"2026-10-16T13:35:00Z","v":55325,"vw":39.45095},{"c":39.2394,"h":39.42,"l":39.2,"n":302,"o":39.42,"t":"2026-10-16T13:40:00Z","v":18363,"vw":39.307961},{"c":39.045,"h":39.205,"l":39,"n":327,"o":39.2,"t":"2026-10-16T13:45:00Z","v":25621,"vw":39.092484},{"c":38.715,"h":39.1,"l":38.69,"n":316,"o":39.04,"t":"2026-10-16T13:50:00Z","v":29217,"vw":38.902015},{"c":38.28,"h":38.72,"l":38.25,"n":514,"o":38.71,"t":"2026-10-16T13:55:00Z","v":60001,"vw":38.414911},{"c":38.55,"h":38.57,"l":38.33,"n":267,"o":38.35,"t":"2026-10-16T14:00:00Z","v":21962,"vw":38.442235},{"c":38.5,"h":38.67,"l":38.46,"n":443,"o":38.56,"t":"2026-10-16T14:05:00Z","v":45506,"vw":38.54532},{"c":38.65,"h":38.65,"l":38.52,"n":255,"o":38.55,"t":"2026-10-16T14:10:00Z","v":16311,"vw":38.579476},{"c":38.705,"h":38.92,"l":38.64,"n":577,"o":38.64,"t":"2026-10-16T14:15:00Z","v":49675,"vw":38.814565},{"c":38.64,"h":38.705,"l":38.63,"n":177,"o":38.705,"t":"2026-10-16T14:20:00Z","v":9964,"vw":38.664572},{"c":38.79,"h":38.79,"l":38.6,"n":183,"o":38.64,"t":"2026-10-16T14:25:00Z","v":14377,"vw":38.670164},{"c":38.8,"h":38.85,"l":38.79,"n":179,"o":38.82,"t":"2026-10-16T14:30:00Z","v":12626,"vw":38.81997},{"c":38.76,"h":38.83,"l":38.76,"n":161,"o":38.79,"t":"2026-10-16T14:35:00Z","v":8958,"vw":38.786546},{"c":38.725,"h":38.81,"l":38.71,"n":138,"o":38.77,"t":"2026-10-16T14:40:00Z","v":8259,"vw":38.760982},{"c":38.77,"h":38.86,"l":38.7101,"n":171,"o":38.74,"t":"2026-10-16T14:45:00Z","v":13156,"vw":38.795872},{"c":38.71,"h":38.81,"l":38.67,"n":244,"o":38.78,"t":"2026-10-16T14:50:00Z","v":19406,"vw":38.736333},{"c":38.88,"h":38.88,"l":38.65,"n":487,"o":38.71,"t":"2026-10-16T14:55:00Z","v":28231,"vw":38.792984},{"c":38.82,"h":38.88,"l":38.81,"n":228,"o":38.855,"t":"2026-10-16T15:00:00Z","v":17052,"vw":38.848022},{"c":38.75,"h":38.84,"l":38.725,"n":172,"o":38.83,"t":"2026-10-16T15:05:00Z","v":12749,"vw":38.772732},{"c":38.745,"h":38.82,"l":38.72,"n":159,"o":38.78,"t":"2026-10-16T15:10:00Z","v":9161,"vw":38.769867},{"c":38.78,"h":38.78,"l":38.73,"n":121,"o":38.745,"t":"2026-10-16T15:15:00Z","v":5187,"vw":38.750993},{"c":38.8,"h":38.818,"l":38.77,"n":134,"o":38.78,"t":"2026-10-16T15:20:00Z","v":8583,"vw":38.790297},{"c":38.81,"h":38.81,"l":38.74,"n":126,"o":38.7906,"t":"2026-10-16T15:25:00Z","v":4880,"vw":38.782172},{"c":38.78,"h":38.8,"l":38.78,"n":141,"o":38.8,"t":"2026-10-16T15:30:00Z","v":8701,"vw":38.790685},{"c":38.8,"h":38.885,"l":38.77,"n":166,"o":38.78,"t":"2026-10-16T15:35:00Z","v":7173,"vw":38.808952},{"c":38.76,"h":38.795,"l":38.75,"n":92,"o":38.795,"t":"2026-10-16T15:40:00Z","v":6874,"vw":38.76169},{"c":38.76,"h":38.8,"l":38.71,"n":139,"o":38.755,"t":"2026-10-16T15:45:00Z","v":6263,"vw":38.747903},{"c":38.75,"h":38.7505,"l":38.69,"n":120,"o":38.7505,"t":"2026-10-16T15:50:00Z","v":4920,"vw":38.725308},{"c":38.68,"h":38.76,"l":38.67,"n":169,"o":38.76,"t":"2026-10-16T15:55:00Z","v":9069,"vw":38.708277},{"c":38.64,"h":38.67,"l":38.62,"n":132,"o":38.67,"t":"2026-10-16T16:00:00Z","v":5686,"vw":38.639713},{"c":38.62,"h":38.665,"l":38.62,"n":113,"o":38.65,"t":"2026-10-16T16:05:00Z","v":4956,"vw":38.650524},{"c":38.6105,"h":38.62,"l":38.55,"n":199,"o":38.5905,"t":"2026-10-16T16:10:00Z","v":11194,"vw":38.582243},{"c":38.795,"h":38.8,"l":38.625,"n":136,"o":38.625,"t":"2026-10-16T16:15:00Z","v":8818,"vw":38.727978},{"c":38.665,"h":38.805,"l":38.665,"n":125,"o":38.795,"t":"2026-10-16T16:20:00Z","v":9424,"vw":38.762171},{"c":38.605,"h":38.64,"l":38.58,"n":147,"o":38.625,"t":"2026-10-16T16:25:00Z","v":9636,"vw":38.602194},{"c":38.62,"h":38.66,"l":38.6,"n":105,"o":38.61,"t":"2026-10-16T16:30:00Z","v":5378,"vw":38.628794},{"c":38.58,"h":38.66,"l":38.55,"n":219,"o":38.6,"t":"2026-10-16T16:35:00Z","v":16066,"vw":38.591882},{"c":38.59,"h":38.645,"l":38.59,"n":170,"o":38.59,"t":"2026-10-16T16:40:00Z","v":11989,"vw":38.614741},{"c":38.51,"h":38.61,"l":38.51,"n":242,"o":38.59,"t":"2026-10-16T16:45:00Z","v":14439,"vw":38.544114},{"c":38.54,"h":38.55,"l":38.5,"n":149,"o":38.52,"t":"2026-10-16T16:50:00Z","v":6908,"vw":38.526777},{"c":38.54,"h":38.555,"l":38.515,"n":132,"o":38.54,"t":"2026-10-16T16:55:00Z","v":6264,"vw":38.541274},{"c":38.555,"h":38.58,"l":38.54,"n":123,"o":38.54,"t":"2026-10-16T17:00:00Z","v":6301,"vw":38.5572},{"c":38.55,"h":38.555,"l":38.535,"n":68,"o":38.54,"t":"2026-10-16T17:05:00Z","v":3782,"vw":38.545011},{"c":38.57,"h":38.58,"l":38.55,"n":109,"o":38.56,"t":"2026-10-16T17:10:00Z","v":5558,"vw":38.567847},{"c":38.575,"h":38.575,"l":38.55,"n":81,"o":38.56,"t":"2026-10-16T17:15:00Z","v":4134,"vw":38.566947},{"c":38.585,"h":38.605,"l":38.53,"n":180,"o":38.575,"t":"2026-10-16T17:20:00Z","v":7237,"vw":38.577938},{"c":38.57,"h":38.61,"l":38.57,"n":140,"o":38.585,"t":"2026-10-16T17:25:00Z","v":8901,"vw":38.583639},{"c":38.48,"h":38.605,"l":38.48,"n":188,"o":38.58,"t":"2026-10-16T17:30:00Z","v":9001,"vw":38.549591},{"c":38.5,"h":38.51,"l":38.47,"n":194,"o":38.49,"t":"2026-10-16T17:35:00Z","v":7948,"vw":38.489603},{"c":38.465,"h":38.525,"l":38.44,"n":195,"o":38.51,"t":"2026-10-16T17:40:00Z","v":14880,"vw":38.474794},{"c":38.44,"h":38.53,"l":38.44,"n":190,"o":38.46,"t":"2026-10-16T17:45:00Z","v":8799,"vw":38.490253},{"c":38.41,"h":38.4665,"l":38.41,"n":198,"o":38.44,"t":"2026-10-16T17:50:00Z","v":13549,"vw":38.441434},{"c":38.32,"h":38.405,"l":38.32,"n":142,"o":38.405,"t":"2026-10-16T17:55:00Z","v":9490,"vw":38.36869},{"c":38.265,"h":38.345,"l":38.25,"n":232,"o":38.32,"t":"2026-10-16T18:00:00Z","v":11923,"vw":38.290669},{"c":38.26,"h":38.27,"l":38.24,"n":154,"o":38.27,"t":"2026-10-16T18:05:00Z","v":8569,"vw":38.251937},{"c":38.3,"h":38.3,"l":38.2,"n":229,"o":38.24,"t":"2026-10-16T18:10:00Z","v":10565,"vw":38.239324},{"c":38.295,"h":38.34,"l":38.295,"n":164,"o":38.31,"t":"2026-10-16T18:15:00Z","v":7375,"vw":38.322639},{"c":38.29,"h":38.355,"l":38.29,"n":213,"o":38.295,"t":"2026-10-16T18:20:00Z","v":8040,"vw":38.328656},{"c":38.345,"h":38.35,"l":38.29,"n":196,"o":38.305,"t":"2026-10-16T18:25:00Z","v":7536,"vw":38.325463},{"c":38.34,"h":38.37,"l":38.33,"n":165,"o":38.34,"t":"2026-10-16T18:30:00Z","v":8040,"vw":38.347045},{"c":38.28,"h":38.355,"l":38.26,"n":184,"o":38.34,"t":"2026-10-16T18:35:00Z","v":9249,"vw":38.306025},{"c":38.25,"h":38.28,"l":38.25,"n":140,"o":38.28,"t":"2026-10-16T18:40:00Z","v":6794,"vw":38.259412},{"c":38.25,"h":38.29,"l":38.245,"n":265,"o":38.26,"t":"2026-10-16T18:45:00Z","v":16323,"vw":38.269497},{"c":38.22,"h":38.26,"l":38.19,"n":214,"o":38.26,"t":"2026-10-16T18:50:00Z","v":12663,"vw":38.210729},{"c":38.248,"h":38.265,"l":38.165,"n":185,"o":38.21,"t":"2026-10-16T18:55:00Z","v":11417,"vw":38.197579},{"c":38.2,"h":38.25,"l":38.195,"n":163,"o":38.245,"t":"2026-10-16T19:00:00Z","v":8823,"vw":38.229781},{"c":38.18,"h":38.2,"l":38.16,"n":168,"o":38.2,"t":"2026-10-16T19:05:00Z","v":11831,"vw":38.173255},{"c":38.215,"h":38.25,"l":38.13,"n":271,"o":38.19,"t":"2026-10-16T19:10:00Z","v":23081,"vw":38.181194},{"c":38.2,"h":38.25,"l":38.19,"n":265,"o":38.215,"t":"2026-10-16T19:15:00Z","v":13583,"vw":38.22743},{"c":38.24,"h":38.24,"l":38.17,"n":251,"o":38.19,"t":"2026-10-16T19:20:00Z","v":17689,"vw":38.191814},{"c":38.22,"h":38.25,"l":38.2,"n":207,"o":38.235,"t":"2026-10-16T19:25:00Z","v":11869,"vw":38.224669},{"c":38.28,"h":38.295,"l":38.21,"n":391,"o":38.22,"t":"2026-10-16T19:30:00Z","v":38281,"vw":38.238639},{"c":38.35,"h":38.365,"l":38.26,"n":410,"o":38.28,"t":"2026-10-16T19:35:00Z","v":33322,"vw":38.299674},{"c":38.32,"h":38.3599,"l":38.31,"n":615,"o":38.35,"t":"2026-10-16T19:40:00Z","v":45953,"vw":38.335985},{"c":38.26,"h":38.339,"l":38.26,"n":463,"o":38.33,"t":"2026-10-16T19:45:00Z","v":30180,"vw":38.299801},{"c":38.21,"h":38.34,"l":38.21,"n":841,"o":38.27,"t":"2026-10-16T19:50:00Z","v":60012,"vw":38.289188},{"c":38.21,"h":38.28,"l":38.16,"n":2307,"o":38.22,"t":"2026-10-16T19:55:00Z","v":230119,"vw":38.206127},{"c":38.2,"h":38.2,"l":38.2,"n":45,"o":38.2,"t":"2026-10-16T20:00:00Z","v":120195,"vw":38.2},{"c":38.22,"h":38.22,"l":38.22,"n":5,"o":38.22,"t":"2026-10-16T20:05:00Z","v":137,"vw":38.22},{"c":38.2,"h":38.21,"l":38.19,"n":11,"o":38.21,"t":"2026-10-16T20:10:00Z","v":43329,"vw":38.200069},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-10-16T20:20:00Z","v":200,"vw":38.2},{"c":38.01,"h":38.47,"l":38.01,"n":189,"o":38.18,"t":"2026-10-19T08:00:00Z","v":5626,"vw":38.214574},{"c":38.47,"h":38.47,"l":38.47,"n":1,"o":38.47,"t":"2026-10-19T10:20:00Z","v":105,"vw":38.47},{"c":38.5,"h":38.5,"l":38.5,"n":2,"o":38.5,"t":"2026-10-19T10:35:00Z","v":200,"vw":38.5},{"c":38.46,"h":38.534,"l":38.46,"n":3,"o":38.534,"t":"2026-10-19T11:40:00Z","v":300,"vw":38.484667},{"c":38.4995,"h":38.4995,"l":38.4995,"n":1,"o":38.4995,"t":"2026-10-19T12:10:00Z","v":250,"vw":38.4995},{"c":38.55,"h":38.55,"l":38.54,"n":9,"o":38.54,"t":"2026-10-19T12:20:00Z","v":884,"vw":38.547647},{"c":38.43,"h":38.46,"l":38.43,"n":42,"o":38.46,"t":"2026-10-19T12:35:00Z","v":7433,"vw":38.45071},{"c":38.42,"h":38.43,"l":38.41,"n":9,"o":38.43,"t":"2026-10-19T12:40:00Z","v":6327,"vw":38.427431},{"c":38.45,"h":38.48,"l":38.39,"n":13,"o":38.3901,"t":"2026-10-19T12:45:00Z","v":1823,"vw":38.443639},{"c":38.26,"h":38.4,"l":38.26,"n":39,"o":38.4,"t":"2026-10-19T12:55:00Z","v":11948,"vw":38.280199},{"c":38.439,"h":38.5076,"l":38.41,"n":8,"o":38.5076,"t":"2026-10-19T13:05:00Z","v":2310,"vw":38.427775},{"c":38.37,"h":38.43,"l":38.37,"n":6,"o":38.43,"t":"2026-10-19T13:15:00Z","v":600,"vw":38.396667},{"c":38.3702,"h":38.3702,"l":38.3702,"n":1,"o":38.3702,"t":"2026-10-19T13:20:00Z","v":110,"vw":38.3702},{"c":38.31,"h":38.37,"l":38.23,"n":70,"o":38.37,"t":"2026-10-19T13:25:00Z","v":7179,"vw":38.294903},{"c":38.56,"h":38.58,"l":38.28,"n":509,"o":38.32,"t":"2026-10-19T13:30:00Z","v":52920,"vw":38.377968},{"c":38.54,"h":38.585,"l":38.39,"n":404,"o":38.57,"t":"2026-10-19T13:35:00Z","v":50779,"vw":38.443296},{"c":38.54,"h":38.61,"l":38.41,"n":156,"o":38.52,"t":"2026-10-19T13:40:00Z","v":9208,"vw":38.510893},{"c":38.7175,"h":38.7175,"l":38.53,"n":196,"o":38.63,"t":"2026-10-19T13:45:00Z","v":14277,"vw":38.600257},{"c":39.015,"h":39.15,"l":38.75,"n":882,"o":38.75,"t":"2026-10-19T13:50:00Z","v":85451,"vw":38.981944},{"c":38.74,"h":39.1,"l":38.74,"n":204,"o":39.02,"t":"2026-10-19T13:55:00Z","v":16372,"vw":38.981388},{"c":38.53,"h":38.815,"l":38.53,"n":219,"o":38.735,"t":"2026-10-19T14:00:00Z","v":19302,"vw":38.691715},{"c":38.07,"h":38.57,"l":38.07,"n":297,"o":38.57,"t":"2026-10-19T14:05:00Z","v":22372,"vw":38.277964},{"c":37.935,"h":38.09,"l":37.932,"n":502,"o":38.085,"t":"2026-10-19T14:10:00Z","v":44165,"vw":38.011379},{"c":38.11,"h":38.11,"l":37.89,"n":298,"o":37.91,"t":"2026-10-19T14:15:00Z","v":30072,"vw":37.940427},{"c":38.13,"h":38.14,"l":38,"n":363,"o":38.12,"t":"2026-10-19T14:20:00Z","v":21899,"vw":38.083822},{"c":38.24,"h":38.24,"l":38.1,"n":242,"o":38.12,"t":"2026-10-19T14:25:00Z","v":13736,"vw":38.173048},{"c":38.32,"h":38.36,"l":38.215,"n":232,"o":38.245,"t":"2026-10-19T14:30:00Z","v":12300,"vw":38.284592},{"c":38.18,"h":38.34,"l":38.14,"n":217,"o":38.34,"t":"2026-10-19T14:35:00Z","v":13085,"vw":38.226514},{"c":38.18,"h":38.21,"l":38.12,"n":253,"o":38.1645,"t":"2026-10-19T14:40:00Z","v":16700,"vw":38.179836},{"c":38.15,"h":38.19,"l":38.13,"n":235,"o":38.175,"t":"2026-10-19T14:45:00Z","v":19303,"vw":38.157496},{"c":38.16,"h":38.225,"l":38.12,"n":266,"o":38.13,"t":"2026-10-19T14:50:00Z","v":14974,"vw":38.174019},{"c":38.26,"h":38.28,"l":38.16,"n":337,"o":38.16,"t":"2026-10-19T14:55:00Z","v":15332,"vw":38.220158},{"c":38.17,"h":38.26,"l":38.09,"n":447,"o":38.26,"t":"2026-10-19T15:00:00Z","v":26037,"vw":38.154964},{"c":38.13,"h":38.2075,"l":38.125,"n":187,"o":38.17,"t":"2026-10-19T15:05:00Z","v":9186,"vw":38.146133},{"c":38.11,"h":38.16,"l":38.1,"n":214,"o":38.14,"t":"2026-10-19T15:10:00Z","v":8767,"vw":38.128924},{"c":38.16,"h":38.16,"l":38.07,"n":160,"o":38.11,"t":"2026-10-19T15:15:00Z","v":9148,"vw":38.09366},{"c":38.12,"h":38.18,"l":38.08,"n":175,"o":38.17,"t":"2026-10-19T15:20:00Z","v":7435,"vw":38.10885},{"c":38.17,"h":38.17,"l":38.13,"n":130,"o":38.13,"t":"2026-10-19T15:25:00Z","v":5921,"vw":38.156252},{"c":38.05,"h":38.165,"l":38.05,"n":220,"o":38.165,"t":"2026-10-19T15:30:00Z","v":10991,"vw":38.108917},{"c":38.11,"h":38.125,"l":38.04,"n":106,"o":38.04,"t":"2026-10-19T15:35:00Z","v":4246,"vw":38.086601},{"c":38,"h":38.14,"l":37.99,"n":214,"o":38.1,"t":"2026-10-19T15:40:00Z","v":9196,"vw":38.061052},{"c":37.94,"h":38,"l":37.93,"n":182,"o":38,"t":"2026-10-19T15:45:00Z","v":8243,"vw":37.957286},{"c":37.98,"h":38.03,"l":37.945,"n":206,"o":37.96,"t":"2026-10-19T15:50:00Z","v":7537,"vw":37.988338},{"c":37.78,"h":37.97,"l":37.75,"n":326,"o":37.965,"t":"2026-10-19T15:55:00Z","v":20238,"vw":37.859301},{"c":37.725,"h":37.78,"l":37.705,"n":249,"o":37.78,"t":"2026-10-19T16:00:00Z","v":11057,"vw":37.730246},{"c":37.54,"h":37.71,"l":37.5,"n":408,"o":37.71,"t":"2026-10-19T16:05:00Z","v":27270,"vw":37.559361},{"c":37.61,"h":37.61,"l":37.515,"n":438,"o":37.545,"t":"2026-10-19T16:10:00Z","v":26148,"vw":37.546136},{"c":37.6,"h":37.675,"l":37.58,"n":199,"o":37.625,"t":"2026-10-19T16:15:00Z","v":11644,"vw":37.614592},{"c":37.6,"h":37.64,"l":37.53,"n":487,"o":37.6,"t":"2026-10-19T16:20:00Z","v":30013,"vw":37.5777},{"c":37.655,"h":37.68,"l":37.58,"n":230,"o":37.58,"t":"2026-10-19T16:25:00Z","v":10005,"vw":37.619439},{"c":37.555,"h":37.65,"l":37.54,"n":326,"o":37.63,"t":"2026-10-19T16:30:00Z","v":14552,"vw":37.602741},{"c":37.465,"h":37.55,"l":37.45,"n":410,"o":37.55,"t":"2026-10-19T16:35:00Z","v":30744,"vw":37.512197},{"c":37.575,"h":37.6,"l":37.45,"n":339,"o":37.47,"t":"2026-10-19T16:40:00Z","v":26988,"vw":37.538817},{"c":37.6,"h":37.615,"l":37.545,"n":281,"o":37.56,"t":"2026-10-19T16:45:00Z","v":10831,"vw":37.579831},{"c":37.61,"h":37.67,"l":37.61,"n":177,"o":37.62,"t":"2026-10-19T16:50:00Z","v":6688,"vw":37.628217},{"c":37.61,"h":37.67,"l":37.61,"n":192,"o":37.625,"t":"2026-10-19T16:55:00Z","v":6226,"vw":37.63492},{"c":37.575,"h":37.61,"l":37.53,"n":169,"o":37.61,"t":"2026-10-19T17:00:00Z","v":14007,"vw":37.560051},{"c":37.535,"h":37.59,"l":37.53,"n":112,"o":37.59,"t":"2026-10-19T17:05:00Z","v":2902,"vw":37.56619},{"c":37.405,"h":37.52,"l":37.405,"n":189,"o":37.5,"t":"2026-10-19T17:10:00Z","v":7629,"vw":37.462357},{"c":37.41,"h":37.46,"l":37.38,"n":317,"o":37.38,"t":"2026-10-19T17:15:00Z","v":24689,"vw":37.412114},{"c":37.499,"h":37.5,"l":37.41,"n":226,"o":37.41,"t":"2026-10-19T17:20:00Z","v":12523,"vw":37.458014},{"c":37.44,"h":37.53,"l":37.44,"n":237,"o":37.53,"t":"2026-10-19T17:25:00Z","v":12375,"vw":37.463523},{"c":37.44,"h":37.47,"l":37.405,"n":252,"o":37.43,"t":"2026-10-19T17:30:00Z","v":14168,"vw":37.439879},{"c":37.42,"h":37.44,"l":37.39,"n":218,"o":37.4304,"t":"2026-10-19T17:35:00Z","v":14326,"vw":37.40792},{"c":37.385,"h":37.44,"l":37.37,"n":226,"o":37.44,"t":"2026-10-19T17:40:00Z","v":7761,"vw":37.40265},{"c":37.38,"h":37.41,"l":37.33,"n":302,"o":37.37,"t":"2026-10-19T17:45:00Z","v":11741,"vw":37.384536},{"c":37.26,"h":37.4,"l":37.19,"n":760,"o":37.36,"t":"2026-10-19T17:50:00Z","v":49964,"vw":37.270766},{"c":37.235,"h":37.255,"l":37.175,"n":357,"o":37.255,"t":"2026-10-19T17:55:00Z","v":16668,"vw":37.221925},{"c":37.175,"h":37.345,"l":37.16,"n":366,"o":37.22,"t":"2026-10-19T18:00:00Z","v":17228,"vw":37.251034},{"c":37.24,"h":37.28,"l":37.14,"n":377,"o":37.19,"t":"2026-10-19T18:05:00Z","v":20219,"vw":37.190232},{"c":37.105,"h":37.24,"l":37.1,"n":506,"o":37.24,"t":"2026-10-19T18:10:00Z","v":29997,"vw":37.16424},{"c":36.99,"h":37.14,"l":36.96,"n":1195,"o":37.11,"t":"2026-10-19T18:15:00Z","v":101272,"vw":36.999812},{"c":36.98,"h":37,"l":36.92,"n":443,"o":37,"t":"2026-10-19T18:20:00Z","v":41203,"vw":36.95967},{"c":36.8818,"h":37.005,"l":36.8818,"n":334,"o":36.975,"t":"2026-10-19T18:25:00Z","v":14234,"vw":36.956466},{"c":37.02,"h":37.03,"l":36.89,"n":270,"o":36.89,"t":"2026-10-19T18:30:00Z","v":11964,"vw":36.959223},{"c":37.085,"h":37.085,"l":36.975,"n":277,"o":37.04,"t":"2026-10-19T18:35:00Z","v":13658,"vw":37.036459},{"c":37.07,"h":37.12,"l":37.035,"n":204,"o":37.11,"t":"2026-10-19T18:40:00Z","v":9050,"vw":37.090521},{"c":37.1,"h":37.113,"l":37.04,"n":223,"o":37.05,"t":"2026-10-19T18:45:00Z","v":9240,"vw":37.075902},{"c":37.19,"h":37.19,"l":37.04,"n":243,"o":37.08,"t":"2026-10-19T18:50:00Z","v":9989,"vw":37.104935},{"c":37.17,"h":37.18,"l":37.12,"n":186,"o":37.17,"t":"2026-10-19T18:55:00Z","v":10131,"vw":37.14931},{"c":37.17,"h":37.21,"l":37.13,"n":243,"o":37.16,"t":"2026-10-19T19:00:00Z","v":12211,"vw":37.17202},{"c":37.14,"h":37.24,"l":37.13,"n":329,"o":37.19,"t":"2026-10-19T19:05:00Z","v":23413,"vw":37.201215},{"c":37.1,"h":37.14,"l":37.05,"n":200,"o":37.14,"t":"2026-10-19T19:10:00Z","v":8786,"vw":37.102332},{"c":37.13,"h":37.13,"l":37.04,"n":227,"o":37.08,"t":"2026-10-19T19:15:00Z","v":13489,"vw":37.080467},{"c":37.06,"h":37.14,"l":36.99,"n":364,"o":37.1397,"t":"2026-10-19T19:20:00Z","v":18259,"vw":37.039625},{"c":37.22,"h":37.235,"l":37.06,"n":599,"o":37.06,"t":"2026-10-19T19:25:00Z","v":38644,"vw":37.130598},{"c":37.48,"h":37.53,"l":37.16,"n":418,"o":37.21,"t":"2026-10-19T19:30:00Z","v":27654,"vw":37.379807},{"c":37.57,"h":37.57,"l":37.43,"n":441,"o":37.4989,"t":"2026-10-19T19:35:00Z","v":30313,"vw":37.485966},{"c":37.51,"h":37.6,"l":37.51,"n":389,"o":37.55,"t":"2026-10-19T19:40:00Z","v":25413,"vw":37.542956},{"c":37.55,"h":37.62,"l":37.49,"n":568,"o":37.5,"t":"2026-10-19T19:45:00Z","v":39049,"vw":37.564581},{"c":37.51,"h":37.56,"l":37.49,"n":944,"o":37.54,"t":"2026-10-19T19:50:00Z","v":64720,"vw":37.531129},{"c":37.61,"h":37.67,"l":37.49,"n":1957,"o":37.51,"t":"2026-10-19T19:55:00Z","v":198393,"vw":37.620376},{"c":37.61,"h":37.61,"l":37.61,"n":15,"o":37.61,"t":"2026-10-19T20:00:00Z","v":167763,"vw":37.61},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-10-19T20:10:00Z","v":135,"vw":37.7},{"c":36.67,"h":37.56,"l":36.61,"n":41,"o":37.45,"t":"2026-10-20T08:00:00Z","v":4275,"vw":37.033547},{"c":37.1,"h":37.17,"l":37.1,"n":17,"o":37.17,"t":"2026-10-20T08:05:00Z","v":3139,"vw":37.138546},{"c":37.14,"h":37.14,"l":37.14,"n":1,"o":37.14,"t":"2026-10-20T09:15:00Z","v":200,"vw":37.14},{"c":37.23,"h":37.23,"l":37.23,"n":1,"o":37.23,"t":"2026-10-20T09:20:00Z","v":209,"vw":37.23},{"c":37.24,"h":37.24,"l":37.24,"n":7,"o":37.24,"t":"2026-10-20T09:25:00Z","v":449,"vw":37.24},{"c":37.53,"h":37.53,"l":37.53,"n":2,"o":37.53,"t":"2026-10-20T09:30:00Z","v":750,"vw":37.53},{"c":37.57,"h":37.57,"l":37.57,"n":1,"o":37.57,"t":"2026-10-20T09:40:00Z","v":350,"vw":37.57},{"c":37.57,"h":37.57,"l":37.57,"n":2,"o":37.57,"t":"2026-10-20T09:45:00Z","v":143,"vw":37.57},{"c":37.445,"h":37.445,"l":37.445,"n":1,"o":37.445,"t":"2026-10-20T10:05:00Z","v":200,"vw":37.445},{"c":37.395,"h":37.395,"l":37.395,"n":1,"o":37.395,"t":"2026-10-20T11:25:00Z","v":500,"vw":37.395},{"c":37.3,"h":37.3,"l":37.3,"n":16,"o":37.3,"t":"2026-10-20T12:40:00Z","v":978,"vw":37.3},{"c":37.2808,"h":37.31,"l":37.2808,"n":2,"o":37.31,"t":"2026-10-20T12:55:00Z","v":3108,"vw":37.281815},{"c":37.35,"h":37.35,"l":37.35,"n":17,"o":37.35,"t":"2026-10-20T13:05:00Z","v":1166,"vw":37.35},{"c":37.3524,"h":37.3524,"l":37.3524,"n":1,"o":37.3524,"t":"2026-10-20T13:10:00Z","v":1000,"vw":37.3524},{"c":37.38,"h":37.5,"l":37.31,"n":100,"o":37.47,"t":"2026-10-20T13:25:00Z","v":11201,"vw":37.412913},{"c":37.64,"h":37.69,"l":37.2,"n":943,"o":37.38,"t":"2026-10-20T13:30:00Z","v":79849,"vw":37.433309},{"c":37.58,"h":37.76,"l":37.495,"n":497,"o":37.665,"t":"2026-10-20T13:35:00Z","v":37722,"vw":37.617505},{"c":37.79,"h":37.85,"l":37.57,"n":574,"o":37.57,"t":"2026-10-20T13:40:00Z","v":55228,"vw":37.730081},{"c":37.61,"h":37.875,"l":37.51,"n":301,"o":37.79,"t":"2026-10-20T13:45:00Z","v":32777,"vw":37.744061},{"c":37.71,"h":37.715,"l":37.59,"n":169,"o":37.61,"t":"2026-10-20T13:50:00Z","v":8338,"vw":37.631538},{"c":37.63,"h":37.69,"l":37.63,"n":229,"o":37.68,"t":"2026-10-20T13:55:00Z","v":14584,"vw":37.669289},{"c":37.84,"h":37.865,"l":37.53,"n":344,"o":37.66,"t":"2026-10-20T14:00:00Z","v":27308,"vw":37.682248},{"c":37.905,"h":38.02,"l":37.81,"n":406,"o":37.83,"t":"2026-10-20T14:05:00Z","v":36911,"vw":37.93741},{"c":37.92,"h":38.015,"l":37.9,"n":146,"o":37.93,"t":"2026-10-20T14:10:00Z","v":7472,"vw":37.954981},{"c":38.065,"h":38.065,"l":37.93,"n":239,"o":37.95,"t":"2026-10-20T14:15:00Z","v":24364,"vw":38.011836},{"c":37.85,"h":38.16,"l":37.85,"n":423,"o":38.065,"t":"2026-10-20T14:20:00Z","v":38046,"vw":38.068316},{"c":37.64,"h":37.86,"l":37.64,"n":437,"o":37.81,"t":"2026-10-20T14:25:00Z","v":19881,"vw":37.780486},{"c":37.63,"h":37.64,"l":37.57,"n":500,"o":37.61,"t":"2026-10-20T14:30:00Z","v":19324,"vw":37.605214},{"c":37.715,"h":37.715,"l":37.575,"n":288,"o":37.61,"t":"2026-10-20T14:35:00Z","v":14485,"vw":37.615939},{"c":37.45,"h":37.7,"l":37.44,"n":406,"o":37.7,"t":"2026-10-20T14:40:00Z","v":20369,"vw":37.593656},{"c":37.58,"h":37.58,"l":37.41,"n":378,"o":37.44,"t":"2026-10-20T14:45:00Z","v":18028,"vw":37.462985},{"c":37.42,"h":37.54,"l":37.42,"n":349,"o":37.52,"t":"2026-10-20T14:50:00Z","v":15819,"vw":37.455334},{"c":37.365,"h":37.49,"l":37.29,"n":950,"o":37.44,"t":"2026-10-20T14:55:00Z","v":52482,"vw":37.38448},{"c":37.35,"h":37.5,"l":37.35,"n":390,"o":37.375,"t":"2026-10-20T15:00:00Z","v":20768,"vw":37.435862},{"c":37.27,"h":37.35,"l":37.23,"n":390,"o":37.33,"t":"2026-10-20T15:05:00Z","v":21684,"vw":37.29806},{"c":37.33,"h":37.4384,"l":37.21,"n":434,"o":37.25,"t":"2026-10-20T15:10:00Z","v":27536,"vw":37.360208},{"c":37.3,"h":37.3445,"l":37.285,"n":217,"o":37.325,"t":"2026-10-20T15:15:00Z","v":7131,"vw":37.319712},{"c":37.28,"h":37.34,"l":37.24,"n":330,"o":37.285,"t":"2026-10-20T15:20:00Z","v":15680,"vw":37.273914},{"c":37.34,"h":37.37,"l":37.27,"n":228,"o":37.27,"t":"2026-10-20T15:25:00Z","v":8895,"vw":37.3295},{"c":37.38,"h":37.38,"l":37.325,"n":241,"o":37.35,"t":"2026-10-20T15:30:00Z","v":8032,"vw":37.346341},{"c":37.32,"h":37.385,"l":37.31,"n":176,"o":37.38,"t":"2026-10-20T15:35:00Z","v":6538,"vw":37.358476},{"c":37.35,"h":37.4,"l":37.3,"n":304,"o":37.315,"t":"2026-10-20T15:40:00Z","v":13573,"vw":37.33173},{"c":37.365,"h":37.365,"l":37.31,"n":155,"o":37.355,"t":"2026-10-20T15:45:00Z","v":4916,"vw":37.335372},{"c":37.44,"h":37.44,"l":37.35,"n":146,"o":37.37,"t":"2026-10-20T15:50:00Z","v":4733,"vw":37.393558},{"c":37.43,"h":37.4762,"l":37.4001,"n":264,"o":37.435,"t":"2026-10-20T15:55:00Z","v":15047,"vw":37.432731},{"c":37.47,"h":37.48,"l":37.41,"n":180,"o":37.44,"t":"2026-10-20T16:00:00Z","v":8049,"vw":37.452963},{"c":37.455,"h":37.47,"l":37.44,"n":203,"o":37.46,"t":"2026-10-20T16:05:00Z","v":7019,"vw":37.451233},{"c":37.505,"h":37.52,"l":37.45,"n":211,"o":37.465,"t":"2026-10-20T16:10:00Z","v":6038,"vw":37.465574},{"c":37.49,"h":37.5199,"l":37.49,"n":210,"o":37.51,"t":"2026-10-20T16:15:00Z","v":6876,"vw":37.500863},{"c":37.53,"h":37.545,"l":37.49,"n":236,"o":37.49,"t":"2026-10-20T16:20:00Z","v":9949,"vw":37.514538},{"c":37.47,"h":37.54,"l":37.45,"n":219,"o":37.52,"t":"2026-10-20T16:25:00Z","v":8352,"vw":37.499731},{"c":37.48,"h":37.52,"l":37.455,"n":159,"o":37.46,"t":"2026-10-20T16:30:00Z","v":5221,"vw":37.495417},{"c":37.52,"h":37.52,"l":37.48,"n":172,"o":37.51,"t":"2026-10-20T16:35:00Z","v":5933,"vw":37.5069},{"c":37.515,"h":37.525,"l":37.44,"n":206,"o":37.525,"t":"2026-10-20T16:40:00Z","v":6326,"vw":37.468819},{"c":37.505,"h":37.52,"l":37.47,"n":319,"o":37.5,"t":"2026-10-20T16:45:00Z","v":12417,"vw":37.502283},{"c":37.52,"h":37.538,"l":37.48,"n":166,"o":37.51,"t":"2026-10-20T16:50:00Z","v":6071,"vw":37.505767},{"c":37.47,"h":37.54,"l":37.47,"n":190,"o":37.53,"t":"2026-10-20T16:55:00Z","v":5718,"vw":37.50416},{"c":37.42,"h":37.43,"l":37.38,"n":152,"o":37.43,"t":"2026-10-20T17:00:00Z","v":6427,"vw":37.406608},{"c":37.45,"h":37.46,"l":37.4,"n":128,"o":37.445,"t":"2026-10-20T17:05:00Z","v":4450,"vw":37.430086},{"c":37.51,"h":37.53,"l":37.45,"n":182,"o":37.46,"t":"2026-10-20T17:10:00Z","v":6294,"vw":37.512506},{"c":37.49,"h":37.53,"l":37.47,"n":210,"o":37.525,"t":"2026-10-20T17:15:00Z","v":11311,"vw":37.51003},{"c":37.51,"h":37.525,"l":37.48,"n":143,"o":37.48,"t":"2026-10-20T17:20:00Z","v":4174,"vw":37.504677},{"c":37.52,"h":37.53,"l":37.49,"n":209,"o":37.51,"t":"2026-10-20T17:25:00Z","v":12357,"vw":37.50745},{"c":37.55,"h":37.56,"l":37.515,"n":130,"o":37.53,"t":"2026-10-20T17:30:00Z","v":6557,"vw":37.544355},{"c":37.63,"h":37.665,"l":37.56,"n":225,"o":37.57,"t":"2026-10-20T17:35:00Z","v":10337,"vw":37.617981},{"c":37.67,"h":37.685,"l":37.62,"n":182,"o":37.63,"t":"2026-10-20T17:40:00Z","v":6930,"vw":37.646824},{"c":37.65,"h":37.675,"l":37.63,"n":229,"o":37.65,"t":"2026-10-20T17:45:00Z","v":10717,"vw":37.652445},{"c":37.65,"h":37.68,"l":37.63,"n":221,"o":37.68,"t":"2026-10-20T17:50:00Z","v":8856,"vw":37.655701},{"c":37.67,"h":37.68,"l":37.605,"n":160,"o":37.64,"t":"2026-10-20T17:55:00Z","v":5492,"vw":37.640431},{"c":37.77,"h":37.79,"l":37.65,"n":216,"o":37.66,"t":"2026-10-20T18:00:00Z","v":8249,"vw":37.728962},{"c":37.895,"h":37.895,"l":37.75,"n":114,"o":37.76,"t":"2026-10-20T18:05:00Z","v":4575,"vw":37.844199},{"c":37.7872,"h":37.94,"l":37.78,"n":244,"o":37.895,"t":"2026-10-20T18:10:00Z","v":15480,"vw":37.835865},{"c":37.74,"h":37.8,"l":37.74,"n":119,"o":37.8,"t":"2026-10-20T18:15:00Z","v":5605,"vw":37.771273},{"c":37.79,"h":37.79,"l":37.71,"n":161,"o":37.735,"t":"2026-10-20T18:20:00Z","v":9308,"vw":37.746318},{"c":37.7091,"h":37.79,"l":37.7,"n":161,"o":37.79,"t":"2026-10-20T18:25:00Z","v":4975,"vw":37.744197},{"c":37.69,"h":37.71,"l":37.68,"n":146,"o":37.7,"t":"2026-10-20T18:30:00Z","v":7108,"vw":37.694329},{"c":37.775,"h":37.775,"l":37.7,"n":206,"o":37.7,"t":"2026-10-20T18:35:00Z","v":10405,"vw":37.72007},{"c":37.77,"h":37.795,"l":37.76,"n":167,"o":37.775,"t":"2026-10-20T18:40:00Z","v":10016,"vw":37.778584},{"c":37.71,"h":37.77,"l":37.71,"n":152,"o":37.77,"t":"2026-10-20T18:45:00Z","v":7799,"vw":37.757283},{"c":37.63,"h":37.71,"l":37.63,"n":186,"o":37.71,"t":"2026-10-20T18:50:00Z","v":8834,"vw":37.676717},{"c":37.69,"h":37.725,"l":37.62,"n":239,"o":37.63,"t":"2026-10-20T18:55:00Z","v":23326,"vw":37.684244},{"c":37.6275,"h":37.68,"l":37.625,"n":122,"o":37.68,"t":"2026-10-20T19:00:00Z","v":5422,"vw":37.645419},{"c":37.58,"h":37.63,"l":37.565,"n":175,"o":37.625,"t":"2026-10-20T19:05:00Z","v":9408,"vw":37.595125},{"c":37.62,"h":37.62,"l":37.58,"n":210,"o":37.595,"t":"2026-10-20T19:10:00Z","v":9613,"vw":37.600456},{"c":37.63,"h":37.72,"l":37.625,"n":521,"o":37.64,"t":"2026-10-20T19:15:00Z","v":57024,"vw":37.687962},{"c":37.6,"h":37.66,"l":37.58,"n":351,"o":37.65,"t":"2026-10-20T19:20:00Z","v":33593,"vw":37.616341},{"c":37.65,"h":37.68,"l":37.6,"n":245,"o":37.6,"t":"2026-10-20T19:25:00Z","v":24597,"vw":37.65026},{"c":37.64,"h":37.66,"l":37.61,"n":336,"o":37.66,"t":"2026-10-20T19:30:00Z","v":21677,"vw":37.633146},{"c":37.745,"h":37.75,"l":37.64,"n":262,"o":37.64,"t":"2026-10-20T19:35:00Z","v":15872,"vw":37.679825},{"c":37.83,"h":37.835,"l":37.72,"n":350,"o":37.73,"t":"2026-10-20T19:40:00Z","v":16469,"vw":37.777652},{"c":37.79,"h":37.83,"l":37.77,"n":368,"o":37.82,"t":"2026-10-20T19:45:00Z","v":17426,"vw":37.795026},{"c":38,"h":38,"l":37.8,"n":762,"o":37.8,"t":"2026-10-20T19:50:00Z","v":82012,"vw":37.875655},{"c":38.02,"h":38.05,"l":37.995,"n":1657,"o":38,"t":"2026-10-20T19:55:00Z","v":127456,"vw":38.023214},{"c":38.01,"h":38.01,"l":38.01,"n":14,"o":38.01,"t":"2026-10-20T20:00:00Z","v":165523,"vw":38.01},{"c":38.12,"h":38.12,"l":38.12,"n":5,"o":38.12,"t":"2026-10-20T20:15:00Z","v":807,"vw":38.12},{"c":38.27,"h":38.27,"l":38.27,"n":1,"o":38.27,"t":"2026-10-20T20:25:00Z","v":100,"vw":38.27},{"c":38.05,"h":38.05,"l":38.05,"n":2,"o":38.05,"t":"2026-10-20T21:45:00Z","v":101,"vw":38.05},{"c":37.95,"h":37.95,"l":37.95,"n":1,"o":37.95,"t":"2026-10-20T23:30:00Z","v":100,"vw":37.95},{"c":38.22,"h":38.35,"l":38.22,"n":15,"o":38.34,"t":"2026-10-21T08:00:00Z","v":1269,"vw":38.306},{"c":38.38,"h":38.38,"l":38.38,"n":4,"o":38.38,"t":"2026-10-21T08:05:00Z","v":365,"vw":38.38},{"c":38.34,"h":38.34,"l":38.34,"n":2,"o":38.34,"t":"2026-10-21T08:10:00Z","v":200,"vw":38.34},{"c":38.36,"h":38.36,"l":38.36,"n":2,"o":38.36,"t":"2026-10-21T08:20:00Z","v":200,"vw":38.36},{"c":38.44,"h":38.44,"l":38.35,"n":25,"o":38.35,"t":"2026-10-21T08:30:00Z","v":1500,"vw":38.413497},{"c":38.35,"h":38.35,"l":38.35,"n":6,"o":38.35,"t":"2026-10-21T08:35:00Z","v":807,"vw":38.35},{"c":38.44,"h":38.44,"l":38.43,"n":5,"o":38.43,"t":"2026-10-21T08:40:00Z","v":405,"vw":38.434012},{"c":38.31,"h":38.34,"l":38.3,"n":4,"o":38.34,"t":"2026-10-21T08:55:00Z","v":382,"vw":38.315525},{"c":38.45,"h":38.45,"l":38.27,"n":455,"o":38.27,"t":"2026-10-21T09:25:00Z","v":9940,"vw":38.277033},{"c":38.48,"h":38.48,"l":38.48,"n":35,"o":38.48,"t":"2026-10-21T09:35:00Z","v":997,"vw":38.48},{"c":38.46,"h":38.46,"l":38.46,"n":7,"o":38.46,"t":"2026-10-21T09:45:00Z","v":252,"vw":38.46},{"c":38.39,"h":38.39,"l":38.39,"n":4,"o":38.39,"t":"2026-10-21T09:50:00Z","v":202,"vw":38.39},{"c":38.34,"h":38.34,"l":38.34,"n":2,"o":38.34,"t":"2026-10-21T10:30:00Z","v":200,"vw":38.34},{"c":38.31,"h":38.31,"l":38.3,"n":5,"o":38.31,"t":"2026-10-21T10:40:00Z","v":380,"vw":38.305882},{"c":38.41,"h":38.41,"l":38.41,"n":2,"o":38.41,"t":"2026-10-21T10:50:00Z","v":200,"vw":38.41},{"c":38.45,"h":38.48,"l":38.45,"n":8,"o":38.47,"t":"2026-10-21T11:00:00Z","v":670,"vw":38.464586},{"c":38.45,"h":38.45,"l":38.45,"n":2,"o":38.45,"t":"2026-10-21T11:05:00Z","v":200,"vw":38.45},{"c":38.41,"h":38.44,"l":38.41,"n":6,"o":38.44,"t":"2026-10-21T11:15:00Z","v":533,"vw":38.423937},{"c":38.39,"h":38.41,"l":38.39,"n":12,"o":38.41,"t":"2026-10-21T11:20:00Z","v":3085,"vw":38.396847},{"c":38.42,"h":38.45,"l":38.42,"n":4,"o":38.45,"t":"2026-10-21T11:25:00Z","v":400,"vw":38.43375},{"c":38.45,"h":38.45,"l":38.42,"n":10,"o":38.42,"t":"2026-10-21T11:30:00Z","v":740,"vw":38.444175},{"c":38.49,"h":38.49,"l":38.49,"n":64,"o":38.49,"t":"2026-10-21T11:35:00Z","v":1583,"vw":38.49},{"c":38.49,"h":38.49,"l":38.49,"n":181,"o":38.49,"t":"2026-10-21T11:40:00Z","v":3021,"vw":38.49},{"c":38.58,"h":38.58,"l":38.58,"n":26,"o":38.58,"t":"2026-10-21T11:50:00Z","v":600,"vw":38.58},{"c":38.71,"h":38.76,"l":38.71,"n":5,"o":38.76,"t":"2026-10-21T12:00:00Z","v":1070,"vw":38.728318},{"c":38.64,"h":38.73,"l":38.64,"n":8,"o":38.73,"t":"2026-10-21T12:10:00Z","v":2100,"vw":38.665714},{"c":38.58,"h":38.58,"l":38.56,"n":8,"o":38.58,"t":"2026-10-21T12:20:00Z","v":1410,"vw":38.567802},{"c":38.51,"h":38.54,"l":38.51,"n":5,"o":38.54,"t":"2026-10-21T12:30:00Z","v":425,"vw":38.525},{"c":38.48,"h":38.48,"l":38.48,"n":2,"o":38.48,"t":"2026-10-21T12:35:00Z","v":200,"vw":38.48},{"c":38.46,"h":38.46,"l":38.46,"n":12,"o":38.46,"t":"2026-10-21T12:40:00Z","v":1200,"vw":38.46},{"c":38.45,"h":38.45,"l":38.45,"n":2,"o":38.45,"t":"2026-10-21T12:45:00Z","v":200,"vw":38.45},{"c":38.45,"h":38.45,"l":38.45,"n":3,"o":38.45,"t":"2026-10-21T12:50:00Z","v":300,"vw":38.45},{"c":38.42,"h":38.42,"l":38.42,"n":6,"o":38.42,"t":"2026-10-21T12:55:00Z","v":600,"vw":38.42},{"c":38.42,"h":38.42,"l":38.4,"n":14,"o":38.42,"t":"2026-10-21T13:00:00Z","v":1900,"vw":38.407143},{"c":38.48,"h":38.48,"l":38.41,"n":45,"o":38.44,"t":"2026-10-21T13:05:00Z","v":3482,"vw":38.42798},{"c":38.54,"h":38.54,"l":38.5,"n":3,"o":38.5,"t":"2026-10-21T13:15:00Z","v":1200,"vw":38.535088},{"c":38.44,"h":38.47,"l":38.44,"n":8,"o":38.47,"t":"2026-10-21T13:20:00Z","v":851,"vw":38.455731},{"c":38.38,"h":38.52,"l":38.38,"n":58,"o":38.52,"t":"2026-10-21T13:25:00Z","v":5928,"vw":38.449706},{"c":38.7,"h":38.7,"l":38.39,"n":621,"o":38.39,"t":"2026-10-21T13:30:00Z","v":63787,"vw":38.530729},{"c":38.45,"h":38.88,"l":38.42,"n":361,"o":38.71,"t":"2026-10-21T13:35:00Z","v":38768,"vw":38.779255},{"c":38.65,"h":38.68,"l":38.4488,"n":212,"o":38.47,"t":"2026-10-21T13:40:00Z","v":13045,"vw":38.542378},{"c":38.845,"h":38.889,"l":38.62,"n":313,"o":38.67,"t":"2026-10-21T13:45:00Z","v":40370,"vw":38.738578},{"c":38.99,"h":38.99,"l":38.78,"n":281,"o":38.8665,"t":"2026-10-21T13:50:00Z","v":30989,"vw":38.906898},{"c":39.07,"h":39.14,"l":38.99,"n":376,"o":38.99,"t":"2026-10-21T13:55:00Z","v":36304,"vw":39.052042},{"c":39.11,"h":39.12,"l":39.03,"n":153,"o":39.1,"t":"2026-10-21T14:00:00Z","v":7455,"vw":39.081204},{"c":39.3,"h":39.3,"l":39.05,"n":397,"o":39.1,"t":"2026-10-21T14:05:00Z","v":26303,"vw":39.181392},{"c":39.24,"h":39.325,"l":39.23,"n":182,"o":39.315,"t":"2026-10-21T14:10:00Z","v":11784,"vw":39.270006},{"c":39.23,"h":39.28,"l":39.19,"n":137,"o":39.21,"t":"2026-10-21T14:15:00Z","v":10073,"vw":39.238638},{"c":39.16,"h":39.32,"l":39.16,"n":207,"o":39.235,"t":"2026-10-21T14:20:00Z","v":14746,"vw":39.260311},{"c":39.38,"h":39.43,"l":39.15,"n":234,"o":39.15,"t":"2026-10-21T14:25:00Z","v":13047,"vw":39.353152},{"c":39.28,"h":39.39,"l":39.22,"n":245,"o":39.39,"t":"2026-10-21T14:30:00Z","v":11450,"vw":39.271447},{"c":39.32,"h":39.32,"l":39.2,"n":191,"o":39.23,"t":"2026-10-21T14:35:00Z","v":8778,"vw":39.253271},{"c":39.37,"h":39.37,"l":39.247,"n":213,"o":39.34,"t":"2026-10-21T14:40:00Z","v":16898,"vw":39.308788},{"c":39.34,"h":39.38,"l":39.29,"n":157,"o":39.34,"t":"2026-10-21T14:45:00Z","v":12215,"vw":39.341757},{"c":39.39,"h":39.42,"l":39.38,"n":258,"o":39.38,"t":"2026-10-21T14:50:00Z","v":19726,"vw":39.39234},{"c":39.42,"h":39.465,"l":39.33,"n":568,"o":39.365,"t":"2026-10-21T14:55:00Z","v":35493,"vw":39.389691},{"c":39.3981,"h":39.45,"l":39.38,"n":251,"o":39.42,"t":"2026-10-21T15:00:00Z","v":13879,"vw":39.419397},{"c":39.33,"h":39.356,"l":39.28,"n":93,"o":39.32,"t":"2026-10-21T15:05:00Z","v":4170,"vw":39.313632},{"c":39.385,"h":39.39,"l":39.29,"n":63,"o":39.35,"t":"2026-10-21T15:10:00Z","v":6344,"vw":39.337255},{"c":39.4,"h":39.48,"l":39.2901,"n":112,"o":39.2901,"t":"2026-10-21T15:15:00Z","v":16211,"vw":39.396258},{"c":39.37,"h":39.42,"l":39.37,"n":72,"o":39.395,"t":"2026-10-21T15:20:00Z","v":3831,"vw":39.396739},{"c":39.27,"h":39.37,"l":39.26,"n":58,"o":39.37,"t":"2026-10-21T15:25:00Z","v":2185,"vw":39.312857},{"c":39.3,"h":39.32,"l":39.28,"n":121,"o":39.29,"t":"2026-10-21T15:30:00Z","v":7149,"vw":39.297123},{"c":39.35,"h":39.35,"l":39.3,"n":55,"o":39.3,"t":"2026-10-21T15:35:00Z","v":3240,"vw":39.317412},{"c":39.43,"h":39.43,"l":39.36,"n":120,"o":39.36,"t":"2026-10-21T15:40:00Z","v":7884,"vw":39.401561},{"c":39.42,"h":39.46,"l":39.41,"n":87,"o":39.425,"t":"2026-10-21T15:45:00Z","v":7183,"vw":39.429034},{"c":39.44,"h":39.46,"l":39.43,"n":64,"o":39.4455,"t":"2026-10-21T15:50:00Z","v":2266,"vw":39.443502},{"c":39.46,"h":39.49,"l":39.45,"n":198,"o":39.46,"t":"2026-10-21T15:55:00Z","v":13643,"vw":39.475167},{"c":39.465,"h":39.465,"l":39.42,"n":127,"o":39.44,"t":"2026-10-21T16:00:00Z","v":4427,"vw":39.437356},{"c":39.44,"h":39.46,"l":39.41,"n":118,"o":39.44,"t":"2026-10-21T16:05:00Z","v":3252,"vw":39.432318},{"c":39.46,"h":39.49,"l":39.43,"n":149,"o":39.43,"t":"2026-10-21T16:10:00Z","v":6046,"vw":39.475236},{"c":39.42,"h":39.49,"l":39.41,"n":142,"o":39.46,"t":"2026-10-21T16:15:00Z","v":7767,"vw":39.46264},{"c":39.42,"h":39.435,"l":39.4,"n":15,"o":39.4,"t":"2026-10-21T16:20:00Z","v":693,"vw":39.418771},{"c":39.47,"h":39.49,"l":39.44,"n":157,"o":39.47,"t":"2026-10-21T16:25:00Z","v":7904,"vw":39.468458},{"c":39.42,"h":39.49,"l":39.37,"n":137,"o":39.49,"t":"2026-10-21T16:30:00Z","v":7961,"vw":39.433912},{"c":39.21,"h":39.39,"l":39.21,"n":95,"o":39.39,"t":"2026-10-21T16:35:00Z","v":3374,"vw":39.31389},{"c":39.225,"h":39.25,"l":39.09,"n":120,"o":39.09,"t":"2026-10-21T16:40:00Z","v":4524,"vw":39.177631},{"c":39.22,"h":39.23,"l":39.1401,"n":92,"o":39.23,"t":"2026-10-21T16:45:00Z","v":3666,"vw":39.195721},{"c":39.22,"h":39.25,"l":39.19,"n":152,"o":39.22,"t":"2026-10-21T16:50:00Z","v":7881,"vw":39.20537},{"c":39.2,"h":39.25,"l":39.19,"n":66,"o":39.25,"t":"2026-10-21T16:55:00Z","v":1670,"vw":39.208},{"c":39.205,"h":39.205,"l":39.17,"n":91,"o":39.2,"t":"2026-10-21T17:00:00Z","v":2310,"vw":39.194095},{"c":39.22,"h":39.24,"l":39.18,"n":172,"o":39.18,"t":"2026-10-21T17:05:00Z","v":10383,"vw":39.213245},{"c":39.24,"h":39.24,"l":39.19,"n":119,"o":39.19,"t":"2026-10-21T17:10:00Z","v":3055,"vw":39.209},{"c":39.21,"h":39.24,"l":39.205,"n":107,"o":39.23,"t":"2026-10-21T17:15:00Z","v":2944,"vw":39.222813},{"c":39.26,"h":39.275,"l":39.23,"n":205,"o":39.24,"t":"2026-10-21T17:20:00Z","v":10337,"vw":39.259341},{"c":39.27,"h":39.285,"l":39.24,"n":207,"o":39.26,"t":"2026-10-21T17:25:00Z","v":17940,"vw":39.258318},{"c":39.315,"h":39.32,"l":39.26,"n":190,"o":39.26,"t":"2026-10-21T17:30:00Z","v":9826,"vw":39.302664},{"c":39.42,"h":39.44,"l":39.36,"n":196,"o":39.36,"t":"2026-10-21T17:35:00Z","v":11499,"vw":39.381077},{"c":39.4125,"h":39.44,"l":39.41,"n":145,"o":39.43,"t":"2026-10-21T17:40:00Z","v":5685,"vw":39.417658},{"c":39.44,"h":39.44,"l":39.39,"n":115,"o":39.42,"t":"2026-10-21T17:45:00Z","v":6790,"vw":39.418669},{"c":39.515,"h":39.515,"l":39.47,"n":168,"o":39.48,"t":"2026-10-21T17:50:00Z","v":6212,"vw":39.495107},{"c":39.49,"h":39.515,"l":39.47,"n":103,"o":39.5045,"t":"2026-10-21T17:55:00Z","v":6903,"vw":39.499481},{"c":39.405,"h":39.515,"l":39.405,"n":282,"o":39.48,"t":"2026-10-21T18:00:00Z","v":17229,"vw":39.474143},{"c":39.355,"h":39.44,"l":39.355,"n":192,"o":39.405,"t":"2026-10-21T18:05:00Z","v":8375,"vw":39.408808},{"c":39.4,"h":39.45,"l":39.36,"n":168,"o":39.38,"t":"2026-10-21T18:10:00Z","v":7196,"vw":39.409578},{"c":39.42,"h":39.43,"l":39.39,"n":136,"o":39.415,"t":"2026-10-21T18:15:00Z","v":11850,"vw":39.396557},{"c":39.47,"h":39.49,"l":39.425,"n":193,"o":39.425,"t":"2026-10-21T18:20:00Z","v":16113,"vw":39.474324},{"c":39.415,"h":39.48,"l":39.41,"n":190,"o":39.47,"t":"2026-10-21T18:25:00Z","v":9516,"vw":39.443928},{"c":39.425,"h":39.4399,"l":39.41,"n":127,"o":39.4399,"t":"2026-10-21T18:30:00Z","v":13254,"vw":39.411746},{"c":39.47,"h":39.49,"l":39.42,"n":157,"o":39.425,"t":"2026-10-21T18:35:00Z","v":7253,"vw":39.45882},{"c":39.4,"h":39.45,"l":39.4,"n":112,"o":39.45,"t":"2026-10-21T18:40:00Z","v":5262,"vw":39.43129},{"c":39.405,"h":39.5,"l":39.4,"n":292,"o":39.4,"t":"2026-10-21T18:45:00Z","v":16907,"vw":39.465191},{"c":39.46,"h":39.48,"l":39.43,"n":134,"o":39.43,"t":"2026-10-21T18:50:00Z","v":5230,"vw":39.462637},{"c":39.5,"h":39.53,"l":39.47,"n":277,"o":39.47,"t":"2026-10-21T18:55:00Z","v":12549,"vw":39.500703},{"c":39.51,"h":39.5229,"l":39.49,"n":275,"o":39.5,"t":"2026-10-21T19:00:00Z","v":12264,"vw":39.502035},{"c":39.48,"h":39.53,"l":39.47,"n":286,"o":39.51,"t":"2026-10-21T19:05:00Z","v":11501,"vw":39.494695},{"c":39.45,"h":39.47,"l":39.44,"n":257,"o":39.47,"t":"2026-10-21T19:10:00Z","v":10062,"vw":39.460476},{"c":39.45,"h":39.49,"l":39.45,"n":190,"o":39.46,"t":"2026-10-21T19:15:00Z","v":8374,"vw":39.465366},{"c":39.36,"h":39.46,"l":39.36,"n":301,"o":39.44,"t":"2026-10-21T19:20:00Z","v":14812,"vw":39.420923},{"c":39.3,"h":39.36,"l":39.29,"n":224,"o":39.36,"t":"2026-10-21T19:25:00Z","v":14742,"vw":39.317999},{"c":39.205,"h":39.295,"l":39.205,"n":299,"o":39.29,"t":"2026-10-21T19:30:00Z","v":12056,"vw":39.253538},{"c":39.2,"h":39.22,"l":39.11,"n":371,"o":39.22,"t":"2026-10-21T19:35:00Z","v":23547,"vw":39.160198},{"c":39.31,"h":39.32,"l":39.21,"n":376,"o":39.21,"t":"2026-10-21T19:40:00Z","v":25290,"vw":39.28251},{"c":39.34,"h":39.405,"l":39.285,"n":554,"o":39.285,"t":"2026-10-21T19:45:00Z","v":37858,"vw":39.356705},{"c":39.305,"h":39.35,"l":39.28,"n":683,"o":39.335,"t":"2026-10-21T19:50:00Z","v":47960,"vw":39.31154},{"c":39.37,"h":39.4,"l":39.28,"n":1374,"o":39.29,"t":"2026-10-21T19:55:00Z","v":128051,"vw":39.357221},{"c":39.35,"h":39.35,"l":39.35,"n":16,"o":39.35,"t":"2026-10-21T20:00:00Z","v":372794,"vw":39.35},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-21T20:20:00Z","v":125,"vw":39},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-21T21:05:00Z","v":300,"vw":39.75},{"c":39.12,"h":39.13,"l":39.12,"n":2,"o":39.13,"t":"2026-10-21T23:55:00Z","v":250,"vw":39.124},{"c":39.06,"h":39.54,"l":39.03,"n":18,"o":39.54,"t":"2026-10-22T08:00:00Z","v":1229,"vw":39.116188},{"c":39.025,"h":39.025,"l":39.025,"n":5,"o":39.025,"t":"2026-10-22T08:05:00Z","v":300,"vw":39.025},{"c":39.08,"h":39.08,"l":39.08,"n":1,"o":39.08,"t":"2026-10-22T08:30:00Z","v":100,"vw":39.08},{"c":39.1,"h":39.1,"l":39.08,"n":7,"o":39.08,"t":"2026-10-22T08:45:00Z","v":1002,"vw":39.097959},{"c":39.11,"h":39.11,"l":39.11,"n":1,"o":39.11,"t":"2026-10-22T09:10:00Z","v":100,"vw":39.11},{"c":39.04,"h":39.04,"l":39.04,"n":1,"o":39.04,"t":"2026-10-22T09:20:00Z","v":100,"vw":39.04},{"c":38.955,"h":39.06,"l":38.955,"n":19,"o":39.06,"t":"2026-10-22T09:30:00Z","v":1849,"vw":39.009974},{"c":38.99,"h":38.99,"l":38.99,"n":2,"o":38.99,"t":"2026-10-22T09:40:00Z","v":200,"vw":38.99},{"c":38.94,"h":38.94,"l":38.94,"n":2,"o":38.94,"t":"2026-10-22T09:50:00Z","v":200,"vw":38.94},{"c":38.81,"h":38.81,"l":38.81,"n":1,"o":38.81,"t":"2026-10-22T10:00:00Z","v":100,"vw":38.81},{"c":38.84,"h":38.87,"l":38.84,"n":5,"o":38.87,"t":"2026-10-22T10:15:00Z","v":1350,"vw":38.858846},{"c":38.96,"h":38.96,"l":38.96,"n":2,"o":38.96,"t":"2026-10-22T10:35:00Z","v":200,"vw":38.96},{"c":38.92,"h":38.94,"l":38.92,"n":5,"o":38.94,"t":"2026-10-22T11:00:00Z","v":686,"vw":38.923636},{"c":38.68,"h":38.71,"l":38.68,"n":8,"o":38.71,"t":"2026-10-22T11:45:00Z","v":920,"vw":38.693953},{"c":38.72,"h":38.72,"l":38.72,"n":3,"o":38.72,"t":"2026-10-22T11:50:00Z","v":200,"vw":38.72},{"c":38.88,"h":38.93,"l":38.82,"n":44,"o":38.82,"t":"2026-10-22T12:35:00Z","v":4302,"vw":38.856439},{"c":38.86,"h":38.88,"l":38.86,"n":5,"o":38.88,"t":"2026-10-22T12:45:00Z","v":520,"vw":38.874286},{"c":38.86,"h":38.86,"l":38.86,"n":1,"o":38.86,"t":"2026-10-22T12:55:00Z","v":200,"vw":38.86},{"c":38.9,"h":38.9,"l":38.89,"n":53,"o":38.89,"t":"2026-10-22T13:00:00Z","v":3135,"vw":38.891333},{"c":38.97,"h":38.97,"l":38.96,"n":8,"o":38.96,"t":"2026-10-22T13:05:00Z","v":2020,"vw":38.968061},{"c":38.93,"h":38.95,"l":38.93,"n":3,"o":38.95,"t":"2026-10-22T13:10:00Z","v":550,"vw":38.939434},{"c":38.81,"h":38.9,"l":38.81,"n":25,"o":38.9,"t":"2026-10-22T13:20:00Z","v":3240,"vw":38.852333},{"c":38.56,"h":38.84,"l":38.56,"n":94,"o":38.84,"t":"2026-10-22T13:25:00Z","v":18039,"vw":38.721036},{"c":38.14,"h":38.73,"l":38.03,"n":797,"o":38.57,"t":"2026-10-22T13:30:00Z","v":93789,"vw":38.364913},{"c":38.215,"h":38.24,"l":38.03,"n":381,"o":38.1,"t":"2026-10-22T13:35:00Z","v":51617,"vw":38.105239},{"c":38.29,"h":38.4,"l":38.15,"n":350,"o":38.2,"t":"2026-10-22T13:40:00Z","v":33511,"vw":38.250511},{"c":38.27,"h":38.43,"l":38.2,"n":225,"o":38.295,"t":"2026-10-22T13:45:00Z","v":30379,"vw":38.303339},{"c":38.665,"h":38.7,"l":38.23,"n":630,"o":38.27,"t":"2026-10-22T13:50:00Z","v":80657,"vw":38.531872},{"c":38.81,"h":38.8499,"l":38.61,"n":229,"o":38.64,"t":"2026-10-22T13:55:00Z","v":22783,"vw":38.76415},{"c":38.99,"h":39.075,"l":38.83,"n":347,"o":38.85,"t":"2026-10-22T14:00:00Z","v":33792,"vw":38.948635},{"c":39.025,"h":39.195,"l":38.925,"n":443,"o":38.94,"t":"2026-10-22T14:05:00Z","v":36117,"vw":39.103649},{"c":38.72,"h":39.025,"l":38.72,"n":261,"o":39.025,"t":"2026-10-22T14:10:00Z","v":24754,"vw":38.870664},{"c":38.695,"h":38.73,"l":38.545,"n":201,"o":38.69,"t":"2026-10-22T14:15:00Z","v":20235,"vw":38.628029},{"c":38.67,"h":38.74,"l":38.58,"n":203,"o":38.695,"t":"2026-10-22T14:20:00Z","v":8676,"vw":38.652011},{"c":38.63,"h":38.71,"l":38.6,"n":219,"o":38.67,"t":"2026-10-22T14:25:00Z","v":13750,"vw":38.65812},{"c":38.51,"h":38.595,"l":38.44,"n":468,"o":38.595,"t":"2026-10-22T14:30:00Z","v":27467,"vw":38.499099},{"c":38.615,"h":38.63,"l":38.41,"n":176,"o":38.45,"t":"2026-10-22T14:35:00Z","v":10121,"vw":38.567277},{"c":38.71,"h":38.76,"l":38.615,"n":144,"o":38.615,"t":"2026-10-22T14:40:00Z","v":6889,"vw":38.706443},{"c":38.63,"h":38.7,"l":38.5841,"n":184,"o":38.68,"t":"2026-10-22T14:45:00Z","v":14753,"vw":38.636025},{"c":38.51,"h":38.67,"l":38.465,"n":226,"o":38.67,"t":"2026-10-22T14:50:00Z","v":29543,"vw":38.548392},{"c":38.52,"h":38.55,"l":38.4001,"n":311,"o":38.47,"t":"2026-10-22T14:55:00Z","v":19734,"vw":38.515074},{"c":38.49,"h":38.51,"l":38.425,"n":169,"o":38.49,"t":"2026-10-22T15:00:00Z","v":7050,"vw":38.476302},{"c":38.685,"h":38.72,"l":38.465,"n":187,"o":38.47,"t":"2026-10-22T15:05:00Z","v":14104,"vw":38.626771},{"c":38.6,"h":38.685,"l":38.595,"n":86,"o":38.685,"t":"2026-10-22T15:10:00Z","v":3823,"vw":38.627108},{"c":38.74,"h":38.74,"l":38.555,"n":157,"o":38.595,"t":"2026-10-22T15:15:00Z","v":11535,"vw":38.596161},{"c":38.695,"h":38.735,"l":38.65,"n":116,"o":38.735,"t":"2026-10-22T15:20:00Z","v":4585,"vw":38.703448},{"c":38.58,"h":38.695,"l":38.58,"n":115,"o":38.67,"t":"2026-10-22T15:25:00Z","v":7018,"vw":38.628708},{"c":38.555,"h":38.58,"l":38.52,"n":89,"o":38.565,"t":"2026-10-22T15:30:00Z","v":2834,"vw":38.552192},{"c":38.525,"h":38.55,"l":38.49,"n":186,"o":38.55,"t":"2026-10-22T15:35:00Z","v":9077,"vw":38.512998},{"c":38.7,"h":38.76,"l":38.5,"n":232,"o":38.525,"t":"2026-10-22T15:40:00Z","v":13288,"vw":38.609697},{"c":38.705,"h":38.78,"l":38.69,"n":140,"o":38.69,"t":"2026-10-22T15:45:00Z","v":5182,"vw":38.724449},{"c":38.755,"h":38.755,"l":38.71,"n":95,"o":38.71,"t":"2026-10-22T15:50:00Z","v":3798,"vw":38.734986},{"c":38.755,"h":38.79,"l":38.75,"n":104,"o":38.755,"t":"2026-10-22T15:55:00Z","v":6176,"vw":38.7534},{"c":38.84,"h":38.87,"l":38.72,"n":167,"o":38.755,"t":"2026-10-22T16:00:00Z","v":11790,"vw":38.828291},{"c":38.83,"h":38.84,"l":38.79,"n":91,"o":38.83,"t":"2026-10-22T16:05:00Z","v":3165,"vw":38.820583},{"c":38.9,"h":38.9076,"l":38.835,"n":124,"o":38.835,"t":"2026-10-22T16:10:00Z","v":6525,"vw":38.870882},{"c":38.91,"h":38.92,"l":38.8406,"n":112,"o":38.9,"t":"2026-10-22T16:15:00Z","v":5568,"vw":38.8956},{"c":38.92,"h":38.9531,"l":38.89,"n":64,"o":38.9,"t":"2026-10-22T16:20:00Z","v":8705,"vw":38.901366},{"c":39.03,"h":39.03,"l":38.89,"n":91,"o":38.92,"t":"2026-10-22T16:25:00Z","v":4985,"vw":38.959642},{"c":39.08,"h":39.11,"l":38.96,"n":224,"o":38.99,"t":"2026-10-22T16:30:00Z","v":20199,"vw":39.039716},{"c":38.99,"h":39.13,"l":38.99,"n":143,"o":39.095,"t":"2026-10-22T16:35:00Z","v":10587,"vw":39.103837},{"c":38.975,"h":39,"l":38.89,"n":166,"o":38.97,"t":"2026-10-22T16:40:00Z","v":9269,"vw":38.940774},{"c":39.03,"h":39.08,"l":38.97,"n":135,"o":38.975,"t":"2026-10-22T16:45:00Z","v":7945,"vw":39.007963},{"c":39.06,"h":39.08,"l":39,"n":114,"o":39.02,"t":"2026-10-22T16:50:00Z","v":4905,"vw":39.050948},{"c":39.14,"h":39.14,"l":39.04,"n":105,"o":39.04,"t":"2026-10-22T16:55:00Z","v":3229,"vw":39.094545},{"c":39.07,"h":39.11,"l":39.06,"n":100,"o":39.06,"t":"2026-10-22T17:00:00Z","v":3446,"vw":39.085317},{"c":39.1,"h":39.1,"l":39.07,"n":189,"o":39.075,"t":"2026-10-22T17:05:00Z","v":13029,"vw":39.091503},{"c":39.065,"h":39.1,"l":39.06,"n":151,"o":39.09,"t":"2026-10-22T17:10:00Z","v":9680,"vw":39.071034},{"c":38.98,"h":39.065,"l":38.98,"n":197,"o":39.065,"t":"2026-10-22T17:15:00Z","v":8888,"vw":39.013532},{"c":38.975,"h":39.04,"l":38.975,"n":117,"o":39,"t":"2026-10-22T17:20:00Z","v":7058,"vw":39.013299},{"c":38.945,"h":38.97,"l":38.92,"n":171,"o":38.97,"t":"2026-10-22T17:25:00Z","v":8662,"vw":38.945587},{"c":39,"h":39.02,"l":38.93,"n":148,"o":38.93,"t":"2026-10-22T17:30:00Z","v":6081,"vw":38.975178},{"c":38.97,"h":39.06,"l":38.97,"n":149,"o":39.02,"t":"2026-10-22T17:35:00Z","v":9001,"vw":39.02032},{"c":38.97,"h":38.97,"l":38.92,"n":110,"o":38.94,"t":"2026-10-22T17:40:00Z","v":4735,"vw":38.949276},{"c":38.98,"h":39.005,"l":38.96,"n":117,"o":38.97,"t":"2026-10-22T17:45:00Z","v":6329,"vw":38.980126},{"c":39,"h":39.02,"l":38.98,"n":85,"o":38.99,"t":"2026-10-22T17:50:00Z","v":4570,"vw":38.997718},{"c":38.91,"h":39.01,"l":38.9,"n":197,"o":39.01,"t":"2026-10-22T17:55:00Z","v":14643,"vw":38.949152},{"c":38.93,"h":38.93,"l":38.89,"n":119,"o":38.92,"t":"2026-10-22T18:00:00Z","v":5242,"vw":38.915148},{"c":38.835,"h":38.92,"l":38.835,"n":76,"o":38.885,"t":"2026-10-22T18:05:00Z","v":3848,"vw":38.889033},{"c":38.84,"h":38.89,"l":38.795,"n":117,"o":38.89,"t":"2026-10-22T18:10:00Z","v":5616,"vw":38.830734},{"c":38.79,"h":38.83,"l":38.71,"n":157,"o":38.83,"t":"2026-10-22T18:15:00Z","v":6432,"vw":38.751624},{"c":38.845,"h":38.845,"l":38.79,"n":109,"o":38.8,"t":"2026-10-22T18:20:00Z","v":3162,"vw":38.820229},{"c":38.83,"h":38.9,"l":38.83,"n":135,"o":38.87,"t":"2026-10-22T18:25:00Z","v":4252,"vw":38.864427},{"c":38.74,"h":38.8,"l":38.715,"n":106,"o":38.79,"t":"2026-10-22T18:30:00Z","v":3425,"vw":38.756999},{"c":38.635,"h":38.735,"l":38.635,"n":157,"o":38.735,"t":"2026-10-22T18:35:00Z","v":4586,"vw":38.666035},{"c":38.625,"h":38.66,"l":38.52,"n":211,"o":38.66,"t":"2026-10-22T18:40:00Z","v":7516,"vw":38.577552},{"c":38.66,"h":38.66,"l":38.55,"n":112,"o":38.61,"t":"2026-10-22T18:45:00Z","v":4665,"vw":38.585472},{"c":38.6375,"h":38.66,"l":38.6,"n":101,"o":38.6,"t":"2026-10-22T18:50:00Z","v":2374,"vw":38.637884},{"c":38.6955,"h":38.72,"l":38.61,"n":169,"o":38.62,"t":"2026-10-22T18:55:00Z","v":7567,"vw":38.661672},{"c":38.64,"h":38.715,"l":38.64,"n":152,"o":38.7,"t":"2026-10-22T19:00:00Z","v":7207,"vw":38.683993},{"c":38.665,"h":38.77,"l":38.66,"n":110,"o":38.66,"t":"2026-10-22T19:05:00Z","v":5370,"vw":38.716865},{"c":38.75,"h":38.77,"l":38.66,"n":115,"o":38.66,"t":"2026-10-22T19:10:00Z","v":5354,"vw":38.744203},{"c":38.69,"h":38.75,"l":38.69,"n":188,"o":38.72,"t":"2026-10-22T19:15:00Z","v":9527,"vw":38.714519},{"c":38.7,"h":38.72,"l":38.685,"n":140,"o":38.69,"t":"2026-10-22T19:20:00Z","v":6162,"vw":38.696829},{"c":38.685,"h":38.71,"l":38.67,"n":146,"o":38.695,"t":"2026-10-22T19:25:00Z","v":7303,"vw":38.688851},{"c":38.6,"h":38.73,"l":38.6,"n":155,"o":38.69,"t":"2026-10-22T19:30:00Z","v":10685,"vw":38.68152},{"c":38.57,"h":38.61,"l":38.55,"n":222,"o":38.6,"t":"2026-10-22T19:35:00Z","v":8685,"vw":38.579063},{"c":38.5401,"h":38.56,"l":38.4805,"n":237,"o":38.56,"t":"2026-10-22T19:40:00Z","v":11880,"vw":38.526046},{"c":38.52,"h":38.58,"l":38.52,"n":417,"o":38.56,"t":"2026-10-22T19:45:00Z","v":21000,"vw":38.546878},{"c":38.495,"h":38.52,"l":38.415,"n":537,"o":38.51,"t":"2026-10-22T19:50:00Z","v":27197,"vw":38.468739},{"c":38.54,"h":38.56,"l":38.47,"n":1343,"o":38.51,"t":"2026-10-22T19:55:00Z","v":109527,"vw":38.515335},{"c":38.52,"h":38.53,"l":38.52,"n":18,"o":38.53,"t":"2026-10-22T20:00:00Z","v":95793,"vw":38.526817},{"c":39.6023,"h":39.6023,"l":39.6023,"n":4,"o":39.6023,"t":"2026-10-22T20:25:00Z","v":1202,"vw":39.6023},{"c":39.08,"h":39.08,"l":38.94,"n":9,"o":38.96,"t":"2026-10-22T21:45:00Z","v":1236,"vw":38.977084},{"c":38.9852,"h":39.09,"l":38.79,"n":25,"o":38.9328,"t":"2026-10-22T22:25:00Z","v":10114,"vw":39.062274},{"c":38.2501,"h":38.2501,"l":38.2501,"n":2,"o":38.2501,"t":"2026-10-22T22:40:00Z","v":101,"vw":38.2501},{"c":38.54,"h":38.54,"l":38.54,"n":3,"o":38.54,"t":"2026-10-22T22:45:00Z","v":338,"vw":38.54}],"history":[{"c":29.8,"h":30.2,"l":29.64,"n":8127,"o":30.07,"t":"2024-10-21T04:00:00Z","v":520705,"vw":29.882974},{"c":29.15,"h":29.805,"l":29.11,"n":10049,"o":29.74,"t":"2024-10-22T04:00:00Z","v":705012,"vw":29.33278},{"c":27.53,"h":28.11,"l":27.29,"n":21965,"o":27.9,"t":"2024-10-23T04:00:00Z","v":2233450,"vw":27.65196},{"c":26.96,"h":27.2,"l":26.72,"n":15118,"o":27.18,"t":"2024-10-24T04:00:00Z","v":1193531,"vw":26.961436},{"c":27.29,"h":27.4985,"l":26.89,"n":12009,"o":26.95,"t":"2024-10-25T04:00:00Z","v":998660,"vw":27.271213},{"c":26.81,"h":27,"l":26.54,"n":16806,"o":26.74,"t":"2024-10-28T04:00:00Z","v":1265458,"vw":26.733642},{"c":26.3,"h":26.69,"l":26.13,"n":15510,"o":26.69,"t":"2024-10-29T04:00:00Z","v":1282086,"vw":26.351161},{"c":26.1,"h":26.18,"l":25.47,"n":13833,"o":25.94,"t":"2024-10-30T04:00:00Z","v":1387483,"vw":26.012653},{"c":26,"h":26.34,"l":25.83,"n":13754,"o":25.87,"t":"2024-10-31T04:00:00Z","v":974936,"vw":26.060289},{"c":25.75,"h":26.42,"l":25.71,"n":10876,"o":26.42,"t":"2024-11-01T04:00:00Z","v":738524,"vw":25.981471},{"c":25.49,"h":25.65,"l":25.22,"n":12001,"o":25.51,"t":"2024-11-04T05:00:00Z","v":966959,"vw":25.452911},{"c":24.96,"h":25.53,"l":24.69,"n":16705,"o":25.38,"t":"2024-11-05T05:00:00Z","v":1232198,"vw":24.944897},{"c":24.75,"h":24.9232,"l":24.06,"n":17005,"o":24.07,"t":"2024-11-06T05:00:00Z","v":1368662,"vw":24.609006},{"c":24.79,"h":25.55,"l":24.64,"n":20212,"o":24.9,"t":"2024-11-07T05:00:00Z","v":2196583,"vw":25.046459},{"c":23.97,"h":24.8696,"l":23.75,"n":18245,"o":24.7,"t":"2024-11-08T05:00:00Z","v":1622097,"vw":24.148027},{"c":23.8,"h":24.11,"l":23.75,"n":12511,"o":24.08,"t":"2024-11-11T05:00:00Z","v":1150878,"vw":23.893177},{"c":22.95,"h":23.55,"l":22.77,"n":16199,"o":23.54,"t":"2024-11-12T05:00:00Z","v":1485934,"vw":23.112386},{"c":23.73,"h":24.08,"l":23,"n":22609,"o":23,"t":"2024-11-13T05:00:00Z","v":2218911,"vw":23.689684},{"c":23.63,"h":24.32,"l":23.495,"n":17029,"o":23.84,"t":"2024-11-14T05:00:00Z","v":1479311,"vw":23.857765},{"c":22.85,"h":23.635,"l":22.72,"n":17102,"o":23.55,"t":"2024-11-15T05:00:00Z","v":1646907,"vw":22.998278},{"c":23.43,"h":23.53,"l":22.99,"n":15963,"o":23,"t":"2024-11-18T05:00:00Z","v":1556035,"vw":23.34353},{"c":23.97,"h":24.04,"l":23.4687,"n":12373,"o":23.603,"t":"2024-11-19T05:00:00Z","v":1247816,"vw":23.875205},{"c":23.81,"h":24.38,"l":23.71,"n":14425,"o":24.29,"t":"2024-11-20T05:00:00Z","v":1689360,"vw":23.959096},{"c":21.71,"h":22.4,"l":21.52,"n":20368,"o":22.4,"t":"2024-11-21T05:00:00Z","v":2288389,"vw":21.819769},{"c":21.89,"h":21.9,"l":21.25,"n":13129,"o":21.6462,"t":"2024-11-22T05:00:00Z","v":1434593,"vw":21.675166},{"c":21.245,"h":21.91,"l":21.21,"n":13549,"o":21.91,"t":"2024-11-25T05:00:00Z","v":1691966,"vw":21.409909},{"c":21.18,"h":21.58,"l":20.98,"n":12348,"o":21.31,"t":"2024-11-26T05:00:00Z","v":1235437,"vw":21.183676},{"c":21.09,"h":21.39,"l":20.69,"n":12756,"o":20.89,"t":"2024-11-27T05:00:00Z","v":1275522,"vw":21.052282},{"c":20.94,"h":21.23,"l":20.77,"n":6947,"o":21,"t":"2024-11-29T05:00:00Z","v":639449,"vw":20.942346},{"c":20.31,"h":20.77,"l":20.17,"n":15035,"o":20.76,"t":"2024-12-02T05:00:00Z","v":1429040,"vw":20.326032},{"c":20.71,"h":20.9,"l":20.19,"n":13140,"o":20.37,"t":"2024-12-03T05:00:00Z","v":1222768,"vw":20.568762},{"c":20.35,"h":20.708,"l":20.19,"n":12409,"o":20.69,"t":"2024-12-04T05:00:00Z","v":1112945,"vw":20.350193},{"c":19.98,"h":20.74,"l":19.91,"n":15390,"o":20.41,"t":"2024-12-05T05:00:00Z","v":1452495,"vw":20.161937},{"c":19.63,"h":19.96,"l":19.41,"n":13771,"o":19.93,"t":"2024-12-06T05:00:00Z","v":1515632,"vw":19.614218},{"c":19.94,"h":20.16,"l":19.64,"n":10181,"o":19.77,"t":"2024-12-09T05:00:00Z","v":1073572,"vw":19.936538},{"c":19.84,"h":20.06,"l":19.7313,"n":10050,"o":19.95,"t":"2024-12-10T05:00:00Z","v":844300,"vw":19.875559},{"c":19.31,"h":20.01,"l":19.24,"n":12957,"o":19.8,"t":"2024-12-11T05:00:00Z","v":1258641,"vw":19.445839},{"c":18.75,"h":19.12,"l":18.72,"n":11338,"o":19.09,"t":"2024-12-12T05:00:00Z","v":1047145,"vw":18.885444},{"c":19.45,"h":19.48,"l":18.84,"n":11408,"o":18.84,"t":"2024-12-13T05:00:00Z","v":1193803,"vw":19.25315},{"c":18.59,"h":18.95,"l":18.47,"n":13697,"o":18.91,"t":"2024-12-16T05:00:00Z","v":1352876,"vw":18.665162},{"c":18.29,"h":18.41,"l":18.01,"n":14309,"o":18.37,"t":"2024-12-17T05:00:00Z","v":1333647,"vw":18.208365},{"c":18.44,"h":18.73,"l":18.29,"n":10416,"o":18.29,"t":"2024-12-18T05:00:00Z","v":1003012,"vw":18.484182},{"c":17.97,"h":18.48,"l":17.9,"n":12377,"o":18.45,"t":"2024-12-19T05:00:00Z","v":1314308,"vw":18.068307},{"c":18.08,"h":18.3,"l":17.77,"n":9835,"o":17.92,"t":"2024-12-20T05:00:00Z","v":1108930,"vw":18.125535},{"c":19.06,"h":19.06,"l":18.34,"n":11523,"o":18.35,"t":"2024-12-23T05:00:00Z","v":1207596,"vw":18.787442},{"c":19.66,"h":19.76,"l":19.07,"n":9247,"o":19.32,"t":"2024-12-24T05:00:00Z","v":862582,"vw":19.515608},{"c":19.38,"h":19.7,"l":19.22,"n":11200,"o":19.7,"t":"2024-12-26T05:00:00Z","v":949475,"vw":19.357827},{"c":19.34,"h":19.56,"l":19.09,"n":12695,"o":19.53,"t":"2024-12-27T05:00:00Z","v":1208301,"vw":19.302483},{"c":19,"h":19.64,"l":18.86,"n":17509,"o":19.64,"t":"2024-12-30T05:00:00Z","v":1755112,"vw":19.12352},{"c":19.45,"h":19.55,"l":18.96,"n":9198,"o":19.09,"t":"2024-12-31T05:00:00Z","v":822658,"vw":19.31167},{"c":20.61,"h":20.69,"l":20.15,"n":15287,"o":20.23,"t":"2025-01-02T05:00:00Z","v":1576137,"vw":20.489681},{"c":20.1,"h":20.77,"l":19.97,"n":15265,"o":20.76,"t":"2025-01-03T05:00:00Z","v":1451056,"vw":20.193005},{"c":20.34,"h":20.84,"l":20.2,"n":12725,"o":20.35,"t":"2025-01-06T05:00:00Z","v":1068235,"vw":20.479055},{"c":21.28,"h":21.28,"l":20.595,"n":14168,"o":20.62,"t":"2025-01-07T05:00:00Z","v":1339345,"vw":21.055039},{"c":20.98,"h":21.2,"l":20.53,"n":9956,"o":20.8056,"t":"2025-01-08T05:00:00Z","v":1006728,"vw":20.935355},{"c":22.18,"h":22.57,"l":21.85,"n":21770,"o":21.86,"t":"2025-01-10T05:00:00Z","v":2079744,"vw":22.19971},{"c":23.06,"h":23.2,"l":22.48,"n":21398,"o":22.95,"t":"2025-01-13T05:00:00Z","v":1890473,"vw":22.896267},{"c":22.67,"h":22.91,"l":22.31,"n":16362,"o":22.9,"t":"2025-01-14T05:00:00Z","v":1481527,"vw":22.615181},{"c":22.35,"h":22.44,"l":21.98,"n":18380,"o":22.42,"t":"2025-01-15T05:00:00Z","v":1683057,"vw":22.23453},{"c":20.95,"h":22.13,"l":20.945,"n":19204,"o":22.1,"t":"2025-01-16T05:00:00Z","v":1703108,"vw":21.41518},{"c":20.39,"h":20.7395,"l":19.79,"n":19731,"o":20.02,"t":"2025-01-17T05:00:00Z","v":1779631,"vw":20.3882},{"c":19.41,"h":20.2955,"l":19.27,"n":21665,"o":20.22,"t":"2025-01-21T05:00:00Z","v":2065156,"vw":19.544008},{"c":19.63,"h":19.66,"l":19.1274,"n":14939,"o":19.22,"t":"2025-01-22T05:00:00Z","v":1186512,"vw":19.511514},{"c":19.66,"h":19.93,"l":19.4705,"n":11867,"o":19.75,"t":"2025-01-23T05:00:00Z","v":940289,"vw":19.665185},{"c":19.16,"h":19.83,"l":19.01,"n":11826,"o":19.75,"t":"2025-01-24T05:00:00Z","v":1057664,"vw":19.252122},{"c":19.23,"h":19.5299,"l":19.025,"n":13022,"o":19.04,"t":"2025-01-27T05:00:00Z","v":1106402,"vw":19.328528},{"c":19.21,"h":19.56,"l":19.065,"n":10828,"o":19.33,"t":"2025-01-28T05:00:00Z","v":804699,"vw":19.248125},{"c":19.52,"h":19.59,"l":19.2,"n":8766,"o":19.29,"t":"2025-01-29T05:00:00Z","v":740510,"vw":19.435536},{"c":19.86,"h":19.96,"l":19.54,"n":9633,"o":19.76,"t":"2025-01-30T05:00:00Z","v":760476,"vw":19.808271},{"c":19.93,"h":20.21,"l":19.5892,"n":12422,"o":20.01,"t":"2025-01-31T05:00:00Z","v":1014734,"vw":19.941574},{"c":20.05,"h":20.1783,"l":19.5347,"n":10147,"o":19.73,"t":"2025-02-03T05:00:00Z","v":785829,"vw":19.96624},{"c":20.98,"h":21.25,"l":19.89,"n":14187,"o":20.09,"t":"2025-02-04T05:00:00Z","v":1110258,"vw":20.860593},{"c":20.73,"h":21.05,"l":20.31,"n":11052,"o":20.5,"t":"2025-02-05T05:00:00Z","v":982121,"vw":20.751443},{"c":20.34,"h":20.98,"l":20.05,"n":12981,"o":20.85,"t":"2025-02-06T05:00:00Z","v":1033782,"vw":20.410403},{"c":20.09,"h":20.84,"l":20.06,"n":13348,"o":20.71,"t":"2025-02-07T05:00:00Z","v":1008387,"vw":20.370995},{"c":20.09,"h":20.32,"l":19.8348,"n":9785,"o":20.09,"t":"2025-02-10T05:00:00Z","v":636335,"vw":20.061816},{"c":20.48,"h":20.74,"l":20.37,"n":10448,"o":20.49,"t":"2025-02-11T05:00:00Z","v":949683,"vw":20.558541},{"c":20.12,"h":20.63,"l":20.01,"n":11118,"o":20.18,"t":"2025-02-12T05:00:00Z","v":1039253,"vw":20.291169},{"c":19.56,"h":20.15,"l":19.49,"n":14156,"o":20,"t":"2025-02-13T05:00:00Z","v":1318723,"vw":19.799844},{"c":19.2,"h":20.05,"l":19.11,"n":13745,"o":20.01,"t":"2025-02-14T05:00:00Z","v":1170171,"vw":19.37795},{"c":19.45,"h":19.5985,"l":19.335,"n":11662,"o":19.49,"t":"2025-02-18T05:00:00Z","v":995415,"vw":19.454448},{"c":19.48,"h":19.64,"l":19.2815,"n":8706,"o":19.44,"t":"2025-02-19T05:00:00Z","v":665641,"vw":19.451534},{"c":18.9,"h":19.21,"l":18.89,"n":14461,"o":19.21,"t":"2025-02-20T05:00:00Z","v":1240339,"vw":19.017039},{"c":18.91,"h":19.19,"l":18.88,"n":9097,"o":19.06,"t":"2025-02-21T05:00:00Z","v":644819,"vw":18.995918},{"c":19.18,"h":19.19,"l":18.68,"n":9826,"o":18.945,"t":"2025-02-24T05:00:00Z","v":782294,"vw":19.003096},{"c":18.9,"h":19.58,"l":18.88,"n":9929,"o":19.47,"t":"2025-02-25T05:00:00Z","v":661368,"vw":19.126017},{"c":18.81,"h":19.07,"l":18.73,"n":9621,"o":18.91,"t":"2025-02-26T05:00:00Z","v":695996,"vw":18.859458},{"c":17.52,"h":18.44,"l":17.165,"n":23852,"o":18.43,"t":"2025-02-27T05:00:00Z","v":1897374,"vw":17.690342},{"c":17.59,"h":18.02,"l":17.45,"n":13025,"o":17.56,"t":"2025-02-28T05:00:00Z","v":983577,"vw":17.664185},{"c":17.37,"h":17.96,"l":17.1871,"n":13475,"o":17.81,"t":"2025-03-03T05:00:00Z","v":930439,"vw":17.499586},{"c":17.62,"h":17.7,"l":16.7604,"n":12719,"o":17.01,"t":"2025-03-04T05:00:00Z","v":1044180,"vw":17.378396},{"c":17.35,"h":17.89,"l":17.235,"n":12736,"o":17.8,"t":"2025-03-05T05:00:00Z","v":1175855,"vw":17.390304},{"c":19.39,"h":19.64,"l":18.85,"n":23663,"o":18.87,"t":"2025-03-06T05:00:00Z","v":2267963,"vw":19.292577},{"c":19.055,"h":19.7013,"l":19.02,"n":14198,"o":19.19,"t":"2025-03-07T05:00:00Z","v":1137346,"vw":19.358377},{"c":17.83,"h":18.85,"l":17.57,"n":22149,"o":18.75,"t":"2025-03-10T04:00:00Z","v":1719067,"vw":17.987447},{"c":17.335,"h":17.98,"l":17,"n":15256,"o":17.91,"t":"2025-03-11T04:00:00Z","v":1226556,"vw":17.319475},{"c":17.62,"h":17.74,"l":17.34,"n":10500,"o":17.43,"t":"2025-03-12T04:00:00Z","v":854975,"vw":17.607571},{"c":17.64,"h":18.16,"l":17.63,"n":9244,"o":17.73,"t":"2025-03-13T04:00:00Z","v":655956,"vw":17.844018},{"c":18.28,"h":18.35,"l":17.89,"n":13047,"o":18.02,"t":"2025-03-14T04:00:00Z","v":1157314,"vw":18.153788},{"c":19.2,"h":19.2699,"l":18.63,"n":13184,"o":18.69,"t":"2025-03-17T04:00:00Z","v":1052410,"vw":19.023697},{"c":19.4,"h":19.5799,"l":19.17,"n":10742,"o":19.47,"t":"2025-03-18T04:00:00Z","v":770855,"vw":19.404482},{"c":19.96,"h":20.05,"l":19.5112,"n":10005,"o":19.58,"t":"2025-03-19T04:00:00Z","v":825727,"vw":19.836733},{"c":19.21,"h":19.285,"l":18.6385,"n":11509,"o":18.93,"t":"2025-03-20T04:00:00Z","v":882069,"vw":19.043323},{"c":18.32,"h":19,"l":18.32,"n":10057,"o":18.85,"t":"2025-03-21T04:00:00Z","v":728994,"vw":18.600581},{"c":18.42,"h":18.82,"l":18.35,"n":9110,"o":18.44,"t":"2025-03-24T04:00:00Z","v":569059,"vw":18.5298},{"c":18.015,"h":18.62,"l":17.86,"n":9540,"o":18.4,"t":"2025-03-25T04:00:00Z","v":710302,"vw":18.08444},{"c":17.68,"h":17.8,"l":17.55,"n":9782,"o":17.77,"t":"2025-03-26T04:00:00Z","v":1110067,"vw":17.679455},{"c":16.965,"h":17.145,"l":16.73,"n":18565,"o":17.14,"t":"2025-03-27T04:00:00Z","v":1223531,"vw":16.965794},{"c":16.87,"h":17,"l":16.575,"n":11070,"o":16.88,"t":"2025-03-28T04:00:00Z","v":770857,"vw":16.783304},{"c":16.48,"h":16.5669,"l":16.14,"n":17217,"o":16.5,"t":"2025-03-31T04:00:00Z","v":1164012,"vw":16.430721},{"c":16.45,"h":16.555,"l":16.27,"n":9179,"o":16.37,"t":"2025-04-01T04:00:00Z","v":571422,"vw":16.437188},{"c":16.35,"h":16.38,"l":16.09,"n":10189,"o":16.3,"t":"2025-04-02T04:00:00Z","v":905893,"vw":16.265961},{"c":14.99,"h":15.89,"l":14.94,"n":23471,"o":15.86,"t":"2025-04-03T04:00:00Z","v":1679336,"vw":15.323243},{"c":13.97,"h":14.4,"l":13.6,"n":21305,"o":14.26,"t":"2025-04-04T04:00:00Z","v":1816378,"vw":13.945154},{"c":14.85,"h":15.29,"l":13.73,"n":20175,"o":13.95,"t":"2025-04-07T04:00:00Z","v":1894032,"vw":14.634499},{"c":14.48,"h":15.4299,"l":14.32,"n":17551,"o":15.41,"t":"2025-04-08T04:00:00Z","v":1555795,"vw":14.734321},{"c":15.47,"h":15.53,"l":14.03,"n":17017,"o":14.3,"t":"2025-04-09T04:00:00Z","v":1447872,"vw":14.957459},{"c":15.24,"h":15.55,"l":14.98,"n":13488,"o":15.19,"t":"2025-04-10T04:00:00Z","v":849267,"vw":15.216213},{"c":15.86,"h":15.9599,"l":15.39,"n":11555,"o":15.578,"t":"2025-04-11T04:00:00Z","v":840645,"vw":15.711283},{"c":15.43,"h":16.03,"l":15.4,"n":11733,"o":16,"t":"2025-04-14T04:00:00Z","v":786992,"vw":15.56842},{"c":15.02,"h":15.48,"l":14.94,"n":11180,"o":15.47,"t":"2025-04-15T04:00:00Z","v":737143,"vw":15.137696},{"c":15.28,"h":15.3799,"l":14.92,"n":6436,"o":14.96,"t":"2025-04-16T04:00:00Z","v":412570,"vw":15.197883},{"c":15.6,"h":15.71,"l":15.34,"n":6903,"o":15.37,"t":"2025-04-17T04:00:00Z","v":530097,"vw":15.569731},{"c":15.54,"h":15.61,"l":15.4094,"n":7025,"o":15.55,"t":"2025-04-21T04:00:00Z","v":380694,"vw":15.506287},{"c":15.38,"h":15.71,"l":15.35,"n":7471,"o":15.51,"t":"2025-04-22T04:00:00Z","v":489152,"vw":15.459922},{"c":15.73,"h":15.88,"l":15.5538,"n":8341,"o":15.75,"t":"2025-04-23T04:00:00Z","v":552705,"vw":15.747398},{"c":16.06,"h":16.07,"l":15.8,"n":7044,"o":15.91,"t":"2025-04-24T04:00:00Z","v":470999,"vw":15.98549},{"c":16.54,"h":16.68,"l":16.02,"n":7712,"o":16.15,"t":"2025-04-25T04:00:00Z","v":513620,"vw":16.461843},{"c":16.26,"h":16.43,"l":16.1787,"n":7959,"o":16.28,"t":"2025-04-28T04:00:00Z","v":481718,"vw":16.289678},{"c":16.625,"h":16.705,"l":16.34,"n":6515,"o":16.36,"t":"2025-04-29T04:00:00Z","v":408036,"vw":16.61173},{"c":16.565,"h":16.81,"l":16.4158,"n":8971,"o":16.6,"t":"2025-04-30T04:00:00Z","v":643942,"vw":16.591425},{"c":16.425,"h":16.81,"l":16.24,"n":8648,"o":16.78,"t":"2025-05-01T04:00:00Z","v":486564,"vw":16.509905},{"c":16.72,"h":16.97,"l":16.615,"n":8614,"o":16.96,"t":"2025-05-02T04:00:00Z","v":556797,"vw":16.739821},{"c":17.11,"h":17.345,"l":16.96,"n":10422,"o":17.18,"t":"2025-05-05T04:00:00Z","v":630683,"vw":17.131925},{"c":16.98,"h":17.4,"l":16.9,"n":11877,"o":17.391,"t":"2025-05-06T04:00:00Z","v":763236,"vw":17.11334},{"c":16.51,"h":16.79,"l":16.485,"n":10693,"o":16.78,"t":"2025-05-07T04:00:00Z","v":736507,"vw":16.626029},{"c":16.21,"h":16.65,"l":16,"n":10850,"o":16.65,"t":"2025-05-08T04:00:00Z","v":915846,"vw":16.238351},{"c":16.49,"h":16.67,"l":16.175,"n":10606,"o":16.52,"t":"2025-05-09T04:00:00Z","v":749918,"vw":16.397079},{"c":17.04,"h":17.585,"l":16.94,"n":16644,"o":17.36,"t":"2025-05-12T04:00:00Z","v":1188686,"vw":17.236204},{"c":17.27,"h":17.37,"l":17.05,"n":13252,"o":17.23,"t":"2025-05-13T04:00:00Z","v":836379,"vw":17.201905},{"c":17.8,"h":18.07,"l":17.71,"n":12567,"o":17.82,"t":"2025-05-14T04:00:00Z","v":903684,"vw":17.873411},{"c":17.78,"h":17.83,"l":17.4226,"n":9010,"o":17.5,"t":"2025-05-15T04:00:00Z","v":495105,"vw":17.679679},{"c":18.05,"h":18.12,"l":17.61,"n":8080,"o":17.89,"t":"2025-05-16T04:00:00Z","v":558230,"vw":17.920969},{"c":18.1,"h":18.1,"l":17.82,"n":6164,"o":17.82,"t":"2025-05-19T04:00:00Z","v":373966,"vw":17.985703},{"c":18.22,"h":18.28,"l":17.98,"n":6337,"o":18.13,"t":"2025-05-20T04:00:00Z","v":552411,"vw":18.145906},{"c":17.9,"h":18.39,"l":17.86,"n":10990,"o":18.26,"t":"2025-05-21T04:00:00Z","v":1008294,"vw":18.078122},{"c":16.78,"h":17.46,"l":16.775,"n":11201,"o":17.46,"t":"2025-05-22T04:00:00Z","v":973780,"vw":17.02475},{"c":16.93,"h":16.96,"l":16.66,"n":11104,"o":16.66,"t":"2025-05-23T04:00:00Z","v":869763,"vw":16.82862},{"c":16.94,"h":17.5099,"l":16.83,"n":11656,"o":17.44,"t":"2025-05-27T04:00:00Z","v":918107,"vw":17.055102},{"c":16.2,"h":16.86,"l":16.17,"n":12190,"o":16.85,"t":"2025-05-28T04:00:00Z","v":1005283,"vw":16.458155},{"c":16.04,"h":16.385,"l":15.995,"n":11144,"o":16.32,"t":"2025-05-29T04:00:00Z","v":912395,"vw":16.081059},{"c":15.98,"h":16.145,"l":15.79,"n":11719,"o":16.12,"t":"2025-05-30T04:00:00Z","v":1324351,"vw":15.935145},{"c":16.75,"h":16.78,"l":16.29,"n":13726,"o":16.77,"t":"2025-06-02T04:00:00Z","v":1099478,"vw":16.613788},{"c":16.52,"h":16.7201,"l":16.08,"n":10389,"o":16.52,"t":"2025-06-03T04:00:00Z","v":754265,"vw":16.525951},{"c":16.51,"h":16.74,"l":16.42,"n":7675,"o":16.47,"t":"2025-06-04T04:00:00Z","v":558048,"vw":16.543604},{"c":16.63,"h":16.73,"l":16.34,"n":6973,"o":16.73,"t":"2025-06-05T04:00:00Z","v":506571,"vw":16.611055},{"c":17.16,"h":17.49,"l":16.978,"n":9676,"o":17.38,"t":"2025-06-06T04:00:00Z","v":941495,"vw":17.177269},{"c":17.01,"h":17.2456,"l":16.89,"n":7413,"o":17.16,"t":"2025-06-09T04:00:00Z","v":530384,"vw":17.108951},{"c":17.04,"h":17.24,"l":16.87,"n":8656,"o":17.23,"t":"2025-06-10T04:00:00Z","v":628824,"vw":17.048292},{"c":17.425,"h":17.52,"l":16.9093,"n":9652,"o":17.05,"t":"2025-06-11T04:00:00Z","v":735263,"vw":17.16375},{"c":18.15,"h":18.17,"l":17.68,"n":11727,"o":17.89,"t":"2025-06-12T04:00:00Z","v":935055,"vw":17.963683},{"c":18.65,"h":18.88,"l":18.32,"n":13003,"o":18.85,"t":"2025-06-13T04:00:00Z","v":1201027,"vw":18.577263},{"c":18.26,"h":18.69,"l":18.005,"n":13600,"o":18.51,"t":"2025-06-16T04:00:00Z","v":1150463,"vw":18.337544},{"c":19.03,"h":19.2799,"l":18.78,"n":12401,"o":18.85,"t":"2025-06-17T04:00:00Z","v":1047751,"vw":19.021836},{"c":19.2,"h":19.41,"l":18.8701,"n":10048,"o":19.1,"t":"2025-06-18T04:00:00Z","v":755089,"vw":19.177672},{"c":18.92,"h":19.37,"l":18.9,"n":8464,"o":19.25,"t":"2025-06-20T04:00:00Z","v":639477,"vw":19.111653},{"c":18.23,"h":19.125,"l":18.1,"n":13891,"o":18.92,"t":"2025-06-23T04:00:00Z","v":1209649,"vw":18.545069},{"c":17.245,"h":17.8379,"l":17.195,"n":11291,"o":17.71,"t":"2025-06-24T04:00:00Z","v":1099002,"vw":17.489657},{"c":17.48,"h":17.6,"l":17.19,"n":13834,"o":17.36,"t":"2025-06-25T04:00:00Z","v":1440989,"vw":17.403199},{"c":17.34,"h":17.525,"l":17.24,"n":12996,"o":17.45,"t":"2025-06-26T04:00:00Z","v":1510434,"vw":17.31813},{"c":17.08,"h":17.49,"l":17.01,"n":11372,"o":17.34,"t":"2025-06-27T04:00:00Z","v":998533,"vw":17.220607},{"c":16.66,"h":17.04,"l":16.5502,"n":13092,"o":17,"t":"2025-06-30T04:00:00Z","v":1347771,"vw":16.757018},{"c":16.71,"h":16.79,"l":16.365,"n":11091,"o":16.5,"t":"2025-07-01T04:00:00Z","v":856222,"vw":16.643371},{"c":17.11,"h":17.22,"l":16.75,"n":13161,"o":16.92,"t":"2025-07-02T04:00:00Z","v":1243935,"vw":17.074573},{"c":17.31,"h":17.37,"l":17.04,"n":6241,"o":17.11,"t":"2025-07-03T04:00:00Z","v":500863,"vw":17.247584},{"c":17.95,"h":18.11,"l":17.599,"n":13636,"o":17.65,"t":"2025-07-07T04:00:00Z","v":1021107,"vw":17.896575},{"c":17.87,"h":18.15,"l":17.815,"n":9400,"o":18.1,"t":"2025-07-08T04:00:00Z","v":630216,"vw":17.975164},{"c":17.33,"h":17.68,"l":17.235,"n":9879,"o":17.68,"t":"2025-07-09T04:00:00Z","v":874720,"vw":17.375746},{"c":17.82,"h":18.03,"l":17.32,"n":9504,"o":17.32,"t":"2025-07-10T04:00:00Z","v":721336,"vw":17.785767},{"c":18.23,"h":18.305,"l":17.95,"n":10839,"o":18.27,"t":"2025-07-11T04:00:00Z","v":679915,"vw":18.167295},{"c":17.72,"h":17.98,"l":17.53,"n":9301,"o":17.98,"t":"2025-07-14T04:00:00Z","v":621460,"vw":17.716292},{"c":17.46,"h":17.76,"l":17.43,"n":7873,"o":17.7,"t":"2025-07-15T04:00:00Z","v":386685,"vw":17.541026},{"c":17.53,"h":17.6756,"l":17.37,"n":9407,"o":17.53,"t":"2025-07-16T04:00:00Z","v":414703,"vw":17.522331},{"c":17.87,"h":17.905,"l":17.33,"n":6748,"o":17.38,"t":"2025-07-17T04:00:00Z","v":405762,"vw":17.762514},{"c":17.64,"h":18.0103,"l":17.635,"n":7529,"o":17.97,"t":"2025-07-18T04:00:00Z","v":432563,"vw":17.81157},{"c":17.5,"h":17.6987,"l":17.48,"n":7475,"o":17.65,"t":"2025-07-21T04:00:00Z","v":498287,"vw":17.562255},{"c":18.07,"h":18.11,"l":17.675,"n":6300,"o":17.7,"t":"2025-07-22T04:00:00Z","v":470311,"vw":17.91806},{"c":18.71,"h":18.8445,"l":18.39,"n":9842,"o":18.43,"t":"2025-07-23T04:00:00Z","v":730382,"vw":18.641231},{"c":18.82,"h":19.08,"l":18.73,"n":9564,"o":18.89,"t":"2025-07-24T04:00:00Z","v":613372,"vw":18.853605},{"c":18.6,"h":18.85,"l":18.51,"n":6857,"o":18.85,"t":"2025-07-25T04:00:00Z","v":469439,"vw":18.640811},{"c":19.67,"h":19.695,"l":19.06,"n":15773,"o":19.23,"t":"2025-07-28T04:00:00Z","v":1460283,"vw":19.467849},{"c":19.28,"h":19.47,"l":19.13,"n":7243,"o":19.19,"t":"2025-07-29T04:00:00Z","v":554828,"vw":19.276786},{"c":18.9,"h":19.205,"l":18.7,"n":8141,"o":18.75,"t":"2025-07-30T04:00:00Z","v":503078,"vw":18.987617},{"c":18.4,"h":18.79,"l":18.35,"n":7454,"o":18.5,"t":"2025-07-31T04:00:00Z","v":444297,"vw":18.537958},{"c":18.41,"h":18.69,"l":18,"n":11112,"o":18.6,"t":"2025-08-01T04:00:00Z","v":599884,"vw":18.294702},{"c":18.93,"h":18.99,"l":18.58,"n":7784,"o":18.59,"t":"2025-08-04T04:00:00Z","v":383916,"vw":18.850601},{"c":19.81,"h":19.88,"l":19.43,"n":11348,"o":19.47,"t":"2025-08-05T04:00:00Z","v":698943,"vw":19.697291},{"c":19.74,"h":19.99,"l":19.6903,"n":13431,"o":19.84,"t":"2025-08-06T04:00:00Z","v":1375994,"vw":19.822903},{"c":19.34,"h":19.86,"l":19.3,"n":8387,"o":19.8,"t":"2025-08-07T04:00:00Z","v":562881,"vw":19.489603},{"c":19.23,"h":20.12,"l":19.14,"n":14388,"o":20,"t":"2025-08-08T04:00:00Z","v":1020551,"vw":19.587783},{"c":18.55,"h":18.9495,"l":18.24,"n":11417,"o":18.84,"t":"2025-08-11T04:00:00Z","v":768968,"vw":18.508493},{"c":18.77,"h":19.15,"l":18.64,"n":10167,"o":18.64,"t":"2025-08-12T04:00:00Z","v":681426,"vw":18.83126},{"c":19.07,"h":19.09,"l":18.69,"n":11733,"o":18.76,"t":"2025-08-13T04:00:00Z","v":777688,"vw":18.927304},{"c":20.49,"h":20.82,"l":19.72,"n":24157,"o":20,"t":"2025-08-14T04:00:00Z","v":2077664,"vw":20.442282},{"c":20,"h":20.33,"l":19.8977,"n":12578,"o":19.94,"t":"2025-08-15T04:00:00Z","v":703928,"vw":20.070202},{"c":20.38,"h":20.67,"l":20.01,"n":11410,"o":20.02,"t":"2025-08-18T04:00:00Z","v":841001,"vw":20.388459},{"c":20.11,"h":20.505,"l":19.79,"n":9917,"o":20.5,"t":"2025-08-19T04:00:00Z","v":726138,"vw":20.070743},{"c":20.57,"h":20.66,"l":20.3,"n":8216,"o":20.33,"t":"2025-08-20T04:00:00Z","v":684535,"vw":20.519335},{"c":21.24,"h":21.26,"l":20.6,"n":11300,"o":20.6,"t":"2025-08-21T04:00:00Z","v":1124585,"vw":20.945849},{"c":21.06,"h":21.16,"l":20.7,"n":10652,"o":21.01,"t":"2025-08-22T04:00:00Z","v":1014849,"vw":20.92394},{"c":20.72,"h":21.28,"l":20.6201,"n":13558,"o":20.99,"t":"2025-08-25T04:00:00Z","v":1000474,"vw":20.830751},{"c":20.51,"h":20.63,"l":20.32,"n":8351,"o":20.54,"t":"2025-08-26T04:00:00Z","v":623945,"vw":20.475612},{"c":21.24,"h":21.31,"l":20.45,"n":18135,"o":20.49,"t":"2025-08-27T04:00:00Z","v":1363082,"vw":21.098217},{"c":21.65,"h":21.69,"l":21.13,"n":10465,"o":21.38,"t":"2025-08-28T04:00:00Z","v":633301,"vw":21.484096},{"c":21.75,"h":21.79,"l":21.365,"n":6512,"o":21.66,"t":"2025-08-29T04:00:00Z","v":418141,"vw":21.612981},{"c":21.89,"h":21.95,"l":21.53,"n":8415,"o":21.61,"t":"2025-09-02T04:00:00Z","v":613253,"vw":21.784726},{"c":22.55,"h":22.65,"l":22.02,"n":17482,"o":22.02,"t":"2025-09-03T04:00:00Z","v":1667050,"vw":22.43318},{"c":22.77,"h":22.85,"l":22.28,"n":11157,"o":22.43,"t":"2025-09-04T04:00:00Z","v":762820,"vw":22.683226},{"c":23.02,"h":23.04,"l":22.63,"n":9634,"o":22.76,"t":"2025-09-05T04:00:00Z","v":592251,"vw":22.877978},{"c":23.4,"h":23.65,"l":23.1201,"n":9807,"o":23.3,"t":"2025-09-08T04:00:00Z","v":699193,"vw":23.385981},{"c":23.02,"h":23.56,"l":22.8705,"n":8726,"o":23.54,"t":"2025-09-09T04:00:00Z","v":503110,"vw":23.032184},{"c":22.53,"h":22.61,"l":22.2,"n":8697,"o":22.39,"t":"2025-09-10T04:00:00Z","v":1045585,"vw":22.44982},{"c":22.04,"h":22.4724,"l":21.81,"n":11471,"o":22.36,"t":"2025-09-11T04:00:00Z","v":929985,"vw":22.026518},{"c":22.56,"h":23.05,"l":22.43,"n":12026,"o":22.8,"t":"2025-09-12T04:00:00Z","v":825202,"vw":22.587618},{"c":23.22,"h":23.32,"l":22.74,"n":9809,"o":22.74,"t":"2025-09-15T04:00:00Z","v":762451,"vw":23.088758},{"c":23.26,"h":23.37,"l":23.05,"n":7097,"o":23.3,"t":"2025-09-16T04:00:00Z","v":506399,"vw":23.221687},{"c":23.23,"h":23.39,"l":23.05,"n":5825,"o":23.1,"t":"2025-09-17T04:00:00Z","v":717220,"vw":23.245758},{"c":23.21,"h":23.51,"l":23.14,"n":5436,"o":23.51,"t":"2025-09-18T04:00:00Z","v":355475,"vw":23.249902},{"c":22.57,"h":22.75,"l":22.4,"n":7414,"o":22.64,"t":"2025-09-19T04:00:00Z","v":477818,"vw":22.533398},{"c":22.17,"h":22.67,"l":22.145,"n":8006,"o":22.48,"t":"2025-09-22T04:00:00Z","v":452594,"vw":22.297822},{"c":22.2,"h":22.5,"l":21.92,"n":10248,"o":21.96,"t":"2025-09-23T04:00:00Z","v":673979,"vw":22.258946},{"c":22,"h":22.265,"l":21.92,"n":8478,"o":22.07,"t":"2025-09-24T04:00:00Z","v":778476,"vw":22.049933},{"c":21.53,"h":21.77,"l":21.42,"n":7475,"o":21.77,"t":"2025-09-25T04:00:00Z","v":439441,"vw":21.581916},{"c":21.32,"h":21.64,"l":21.2296,"n":9990,"o":21.5,"t":"2025-09-26T04:00:00Z","v":537733,"vw":21.350248},{"c":20.77,"h":21.1,"l":20.61,"n":12026,"o":21.1,"t":"2025-09-29T04:00:00Z","v":839341,"vw":20.81473},{"c":20.62,"h":20.73,"l":20.41,"n":8211,"o":20.62,"t":"2025-09-30T04:00:00Z","v":542866,"vw":20.573575},{"c":21.34,"h":21.66,"l":20.875,"n":8509,"o":21.04,"t":"2025-10-01T04:00:00Z","v":828756,"vw":21.392842},{"c":21.3,"h":21.51,"l":21.14,"n":6061,"o":21.51,"t":"2025-10-02T04:00:00Z","v":338546,"vw":21.288804},{"c":21.93,"h":21.98,"l":21.31,"n":8056,"o":21.34,"t":"2025-10-03T04:00:00Z","v":603829,"vw":21.695973},{"c":21.38,"h":21.845,"l":21.35,"n":8282,"o":21.8,"t":"2025-10-06T04:00:00Z","v":606219,"vw":21.527975},{"c":20.39,"h":20.88,"l":20.32,"n":9630,"o":20.88,"t":"2025-10-07T04:00:00Z","v":891060,"vw":20.514823},{"c":20.27,"h":20.56,"l":20.11,"n":7046,"o":20.502,"t":"2025-10-08T04:00:00Z","v":464917,"vw":20.301985},{"c":20.51,"h":20.67,"l":20.35,"n":6968,"o":20.39,"t":"2025-10-09T04:00:00Z","v":480827,"vw":20.52774},{"c":19.85,"h":20.66,"l":19.83,"n":10405,"o":20.4,"t":"2025-10-10T04:00:00Z","v":558556,"vw":20.080577},{"c":19.82,"h":20.095,"l":19.75,"n":8919,"o":19.86,"t":"2025-10-13T04:00:00Z","v":624973,"vw":19.875885},{"c":19.47,"h":19.63,"l":19.35,"n":7728,"o":19.45,"t":"2025-10-14T04:00:00Z","v":489728,"vw":19.467739},{"c":19.85,"h":19.93,"l":19.62,"n":5737,"o":19.62,"t":"2025-10-15T04:00:00Z","v":496274,"vw":19.796346},{"c":20.44,"h":20.7891,"l":20.335,"n":7781,"o":20.41,"t":"2025-10-16T04:00:00Z","v":491886,"vw":20.52343},{"c":20.7,"h":20.77,"l":20.13,"n":6268,"o":20.26,"t":"2025-10-17T04:00:00Z","v":410285,"vw":20.585969},{"c":20.99,"h":21.12,"l":20.765,"n":8394,"o":20.85,"t":"2025-10-20T04:00:00Z","v":532856,"vw":20.983359},{"c":20.44,"h":20.71,"l":20.34,"n":5092,"o":20.68,"t":"2025-10-21T04:00:00Z","v":394146,"vw":20.468169},{"c":20.89,"h":20.93,"l":20.34,"n":4753,"o":20.45,"t":"2025-10-22T04:00:00Z","v":459946,"vw":20.610398},{"c":21.75,"h":21.86,"l":21.4,"n":7796,"o":21.4,"t":"2025-10-23T04:00:00Z","v":496863,"vw":21.693181},{"c":21.15,"h":21.78,"l":21.11,"n":5399,"o":21.45,"t":"2025-10-24T04:00:00Z","v":371519,"vw":21.40053},{"c":21.05,"h":21.1657,"l":20.56,"n":10885,"o":21.15,"t":"2025-10-27T04:00:00Z","v":785230,"vw":20.894847},{"c":21.66,"h":21.68,"l":21.26,"n":6616,"o":21.37,"t":"2025-10-28T04:00:00Z","v":361627,"vw":21.522793},{"c":21.74,"h":22.23,"l":21.7,"n":6536,"o":21.8,"t":"2025-10-29T04:00:00Z","v":361243,"vw":21.989212},{"c":21.64,"h":21.925,"l":21.61,"n":5653,"o":21.67,"t":"2025-10-30T04:00:00Z","v":280605,"vw":21.735087},{"c":21.95,"h":22.02,"l":21.49,"n":6409,"o":21.62,"t":"2025-10-31T04:00:00Z","v":294442,"vw":21.70772},{"c":21.67,"h":21.95,"l":21.55,"n":7034,"o":21.86,"t":"2025-11-03T05:00:00Z","v":413057,"vw":21.71539},{"c":21.14,"h":21.21,"l":20.92,"n":7470,"o":21.1,"t":"2025-11-04T05:00:00Z","v":374811,"vw":21.109145},{"c":21.36,"h":21.38,"l":21.04,"n":6142,"o":21.1,"t":"2025-11-05T05:00:00Z","v":460292,"vw":21.237505},{"c":22.32,"h":22.835,"l":21.58,"n":11947,"o":21.69,"t":"2025-11-06T05:00:00Z","v":846209,"vw":22.367712},{"c":22.78,"h":22.96,"l":22.6,"n":9685,"o":22.665,"t":"2025-11-07T05:00:00Z","v":538167,"vw":22.767816},{"c":23.48,"h":23.56,"l":22.87,"n":8571,"o":22.882,"t":"2025-11-10T05:00:00Z","v":584592,"vw":23.334909},{"c":23.37,"h":23.67,"l":23.05,"n":8471,"o":23.54,"t":"2025-11-11T05:00:00Z","v":471806,"vw":23.315838},{"c":23.5,"h":23.66,"l":23.26,"n":6586,"o":23.39,"t":"2025-11-12T05:00:00Z","v":485165,"vw":23.449151},{"c":23,"h":23.35,"l":22.79,"n":9868,"o":22.99,"t":"2025-11-13T05:00:00Z","v":751223,"vw":23.049751},{"c":23.02,"h":23.08,"l":22.27,"n":9287,"o":22.5,"t":"2025-11-14T05:00:00Z","v":683219,"vw":22.828351},{"c":22.86,"h":23.0714,"l":22.72,"n":10031,"o":22.78,"t":"2025-11-17T05:00:00Z","v":609884,"vw":22.893132},{"c":23.14,"h":23.23,"l":22.58,"n":7834,"o":22.79,"t":"2025-11-18T05:00:00Z","v":495266,"vw":23.019285},{"c":22.88,"h":23.49,"l":22.81,"n":7311,"o":22.94,"t":"2025-11-19T05:00:00Z","v":606429,"vw":23.130078},{"c":21.97,"h":22.79,"l":21.97,"n":8489,"o":22.42,"t":"2025-11-20T05:00:00Z","v":530042,"vw":22.313489},{"c":22.48,"h":22.49,"l":22.12,"n":8344,"o":22.32,"t":"2025-11-21T05:00:00Z","v":548006,"vw":22.30517},{"c":21.72,"h":21.94,"l":21.45,"n":7945,"o":21.94,"t":"2025-11-24T05:00:00Z","v":675624,"vw":21.645148},{"c":21.26,"h":21.33,"l":20.9,"n":13719,"o":21.275,"t":"2025-11-25T05:00:00Z","v":1090827,"vw":21.154792},{"c":21.13,"h":21.46,"l":21.125,"n":12686,"o":21.2,"t":"2025-11-26T05:00:00Z","v":1002653,"vw":21.273969},{"c":21.41,"h":21.56,"l":21.22,"n":5824,"o":21.28,"t":"2025-11-28T05:00:00Z","v":391192,"vw":21.406555},{"c":20.93,"h":21.488,"l":20.865,"n":8159,"o":21.4,"t":"2025-12-01T05:00:00Z","v":520609,"vw":21.056052},{"c":21.15,"h":21.2,"l":20.76,"n":5720,"o":20.82,"t":"2025-12-02T05:00:00Z","v":323516,"vw":20.980139},{"c":21.33,"h":21.63,"l":21.305,"n":5598,"o":21.5,"t":"2025-12-03T05:00:00Z","v":401005,"vw":21.448945},{"c":21.27,"h":21.45,"l":21.23,"n":6760,"o":21.41,"t":"2025-12-04T05:00:00Z","v":378742,"vw":21.318431},{"c":21.24,"h":21.507,"l":21.23,"n":5323,"o":21.26,"t":"2025-12-05T05:00:00Z","v":309785,"vw":21.335104},{"c":21.13,"h":21.57,"l":21.09,"n":6043,"o":21.27,"t":"2025-12-08T05:00:00Z","v":320947,"vw":21.252614},{"c":20.67,"h":21.1115,"l":20.6,"n":4947,"o":21.09,"t":"2025-12-09T05:00:00Z","v":309979,"vw":20.754574},{"c":20.75,"h":20.85,"l":20.35,"n":6934,"o":20.62,"t":"2025-12-10T05:00:00Z","v":455025,"vw":20.564705},{"c":20.76,"h":20.91,"l":20.6,"n":5513,"o":20.77,"t":"2025-12-11T05:00:00Z","v":389063,"vw":20.75919},{"c":20.51,"h":20.8,"l":20.44,"n":5937,"o":20.76,"t":"2025-12-12T05:00:00Z","v":329183,"vw":20.588551},{"c":20.47,"h":20.5125,"l":20.335,"n":6114,"o":20.43,"t":"2025-12-15T05:00:00Z","v":324085,"vw":20.439439},{"c":20.03,"h":20.414,"l":19.96,"n":6210,"o":20.39,"t":"2025-12-16T05:00:00Z","v":547876,"vw":20.104602},{"c":20,"h":20.25,"l":19.92,"n":5137,"o":20.15,"t":"2025-12-17T05:00:00Z","v":334309,"vw":20.026934},{"c":19.67,"h":19.9,"l":19.56,"n":8153,"o":19.9,"t":"2025-12-18T05:00:00Z","v":568300,"vw":19.690449},{"c":19.53,"h":19.815,"l":19.4009,"n":7335,"o":19.6,"t":"2025-12-19T05:00:00Z","v":522638,"vw":19.580764},{"c":19.46,"h":19.69,"l":19.33,"n":7808,"o":19.45,"t":"2025-12-22T05:00:00Z","v":679326,"vw":19.440105},{"c":19.39,"h":19.55,"l":19.37,"n":6947,"o":19.5,"t":"2025-12-23T05:00:00Z","v":546858,"vw":19.437055},{"c":19.42,"h":19.471,"l":19.3,"n":4157,"o":19.405,"t":"2025-12-24T05:00:00Z","v":281372,"vw":19.39496},{"c":19.53,"h":19.5999,"l":19.34,"n":7046,"o":19.45,"t":"2025-12-26T05:00:00Z","v":605644,"vw":19.497147},{"c":19.96,"h":20.04,"l":19.81,"n":8250,"o":19.9,"t":"2025-12-29T05:00:00Z","v":642698,"vw":19.930643},{"c":19.54,"h":20.09,"l":19.53,"n":6553,"o":20.072,"t":"2025-12-30T05:00:00Z","v":420910,"vw":19.765687},{"c":19.58,"h":19.64,"l":19.455,"n":5586,"o":19.55,"t":"2025-12-31T05:00:00Z","v":376150,"vw":19.555772},{"c":19.79,"h":19.929,"l":19.61,"n":6822,"o":19.87,"t":"2026-01-02T05:00:00Z","v":457111,"vw":19.733199},{"c":19.91,"h":20.32,"l":19.86,"n":8742,"o":20.07,"t":"2026-01-05T05:00:00Z","v":574205,"vw":20.046618},{"c":20.47,"h":20.76,"l":20.08,"n":8880,"o":20.08,"t":"2026-01-06T05:00:00Z","v":529115,"vw":20.576202},{"c":22.07,"h":22.16,"l":20.84,"n":11608,"o":20.84,"t":"2026-01-07T05:00:00Z","v":783058,"vw":21.722821},{"c":22.85,"h":23.11,"l":22.4911,"n":14738,"o":23,"t":"2026-01-08T05:00:00Z","v":916980,"vw":22.828697},{"c":22.47,"h":22.735,"l":22.28,"n":9045,"o":22.73,"t":"2026-01-09T05:00:00Z","v":577215,"vw":22.446895},{"c":22.46,"h":22.71,"l":22.23,"n":6270,"o":22.43,"t":"2026-01-12T05:00:00Z","v":396438,"vw":22.461426},{"c":23.44,"h":23.49,"l":22.99,"n":10506,"o":23.04,"t":"2026-01-13T05:00:00Z","v":756269,"vw":23.342388},{"c":23.26,"h":23.755,"l":23.1,"n":13090,"o":23.56,"t":"2026-01-14T05:00:00Z","v":971240,"vw":23.397275},{"c":22.73,"h":22.95,"l":22.4,"n":8140,"o":22.95,"t":"2026-01-15T05:00:00Z","v":538635,"vw":22.642458},{"c":22.67,"h":23.095,"l":22.62,"n":6672,"o":22.72,"t":"2026-01-16T05:00:00Z","v":431517,"vw":22.820224},{"c":22.09,"h":22.32,"l":21.87,"n":6698,"o":22.32,"t":"2026-01-20T05:00:00Z","v":513286,"vw":22.1235},{"c":22.67,"h":22.73,"l":22.2,"n":6470,"o":22.3,"t":"2026-01-21T05:00:00Z","v":380720,"vw":22.527056},{"c":22.41,"h":22.99,"l":22.09,"n":7877,"o":22.89,"t":"2026-01-22T05:00:00Z","v":615187,"vw":22.369412},{"c":22.67,"h":23.05,"l":22.63,"n":4622,"o":22.63,"t":"2026-01-23T05:00:00Z","v":280349,"vw":22.78656},{"c":22.84,"h":23.07,"l":22.63,"n":5307,"o":22.91,"t":"2026-01-26T05:00:00Z","v":333107,"vw":22.836915},{"c":23.33,"h":23.73,"l":22.965,"n":7405,"o":23.02,"t":"2026-01-27T05:00:00Z","v":498940,"vw":23.441371},{"c":24.53,"h":24.55,"l":23.32,"n":15467,"o":23.525,"t":"2026-01-28T05:00:00Z","v":1115262,"vw":24.159914},{"c":24.3,"h":24.95,"l":23.9,"n":8446,"o":24.75,"t":"2026-01-29T05:00:00Z","v":548177,"vw":24.257078},{"c":24.34,"h":24.7099,"l":24.04,"n":10827,"o":24.18,"t":"2026-01-30T05:00:00Z","v":645301,"vw":24.337138},{"c":24.52,"h":24.585,"l":23.59,"n":7696,"o":23.77,"t":"2026-02-02T05:00:00Z","v":527153,"vw":24.207131},{"c":24.71,"h":24.9292,"l":24.35,"n":5772,"o":24.84,"t":"2026-02-03T05:00:00Z","v":330442,"vw":24.660679},{"c":24.29,"h":24.58,"l":23.94,"n":7551,"o":24.47,"t":"2026-02-04T05:00:00Z","v":390627,"vw":24.204496},{"c":24.14,"h":24.6,"l":24.01,"n":6228,"o":24.01,"t":"2026-02-05T05:00:00Z","v":369923,"vw":24.312036},{"c":24.9,"h":24.96,"l":24.18,"n":5817,"o":24.25,"t":"2026-02-06T05:00:00Z","v":360754,"vw":24.780527},{"c":24.83,"h":25.03,"l":24.71,"n":7114,"o":24.8,"t":"2026-02-09T05:00:00Z","v":380448,"vw":24.878203},{"c":25.25,"h":25.33,"l":24.85,"n":7275,"o":24.95,"t":"2026-02-10T05:00:00Z","v":459929,"vw":25.126365},{"c":25.53,"h":25.95,"l":25.26,"n":8761,"o":25.5,"t":"2026-02-11T05:00:00Z","v":461703,"vw":25.488962},{"c":24.97,"h":25.8294,"l":24.81,"n":9079,"o":25.67,"t":"2026-02-12T05:00:00Z","v":467642,"vw":25.139343},{"c":25.89,"h":25.89,"l":24.96,"n":7702,"o":24.96,"t":"2026-02-13T05:00:00Z","v":495555,"vw":25.639299},{"c":25.82,"h":25.88,"l":25.3,"n":8994,"o":25.76,"t":"2026-02-17T05:00:00Z","v":538760,"vw":25.627483},{"c":26.54,"h":26.83,"l":26.435,"n":10975,"o":26.64,"t":"2026-02-18T05:00:00Z","v":516127,"vw":26.632538},{"c":27.17,"h":27.44,"l":26.86,"n":11660,"o":27.17,"t":"2026-02-19T05:00:00Z","v":595952,"vw":27.172805},{"c":27.47,"h":27.55,"l":27.0297,"n":9102,"o":27.27,"t":"2026-02-20T05:00:00Z","v":479123,"vw":27.334175},{"c":27.27,"h":27.37,"l":27.04,"n":8959,"o":27.17,"t":"2026-02-23T05:00:00Z","v":509412,"vw":27.228728},{"c":27.67,"h":27.74,"l":27.16,"n":8027,"o":27.33,"t":"2026-02-24T05:00:00Z","v":430603,"vw":27.572694},{"c":27.74,"h":28.09,"l":27.38,"n":10272,"o":28.03,"t":"2026-02-25T05:00:00Z","v":677689,"vw":27.699684},{"c":29.18,"h":29.58,"l":28.21,"n":19013,"o":28.95,"t":"2026-02-26T05:00:00Z","v":1330308,"vw":28.995526},{"c":30.13,"h":30.265,"l":28.9,"n":17316,"o":29.5,"t":"2026-02-27T05:00:00Z","v":1020406,"vw":29.768135},{"c":30.94,"h":31.759,"l":30.2,"n":21968,"o":31.46,"t":"2026-03-02T05:00:00Z","v":1392433,"vw":30.795559},{"c":30.9,"h":31.32,"l":29.8213,"n":19573,"o":30.29,"t":"2026-03-03T05:00:00Z","v":1206616,"vw":30.747815},{"c":30.76,"h":31,"l":30.4,"n":12079,"o":30.75,"t":"2026-03-04T05:00:00Z","v":931695,"vw":30.722256},{"c":28.99,"h":29.73,"l":28.37,"n":40418,"o":29.72,"t":"2026-03-05T05:00:00Z","v":3226212,"vw":28.862762},{"c":28.24,"h":28.77,"l":28.075,"n":18006,"o":28.72,"t":"2026-03-06T05:00:00Z","v":1435639,"vw":28.352187},{"c":28.67,"h":29,"l":27.87,"n":17348,"o":28.01,"t":"2026-03-09T04:00:00Z","v":1253412,"vw":28.565554},{"c":28.35,"h":29.025,"l":28.27,"n":17984,"o":28.74,"t":"2026-03-10T04:00:00Z","v":1194756,"vw":28.592793},{"c":27.23,"h":28.08,"l":27.15,"n":22280,"o":28.05,"t":"2026-03-11T04:00:00Z","v":1357150,"vw":27.417538},{"c":24.64,"h":25.8,"l":24.6,"n":25513,"o":25.748,"t":"2026-03-12T04:00:00Z","v":2158175,"vw":25.032163},{"c":24.27,"h":24.56,"l":24.0511,"n":17884,"o":24.39,"t":"2026-03-13T04:00:00Z","v":1218424,"vw":24.286909},{"c":25.29,"h":25.29,"l":24.52,"n":14331,"o":24.56,"t":"2026-03-16T04:00:00Z","v":896084,"vw":24.906443},{"c":24.85,"h":25.19,"l":24.6889,"n":14079,"o":25.12,"t":"2026-03-17T04:00:00Z","v":862159,"vw":24.880525},{"c":25.76,"h":26.12,"l":24.85,"n":14574,"o":24.97,"t":"2026-03-18T04:00:00Z","v":1226358,"vw":25.717108},{"c":26.37,"h":26.42,"l":25.21,"n":12833,"o":25.45,"t":"2026-03-19T04:00:00Z","v":857359,"vw":26.091804},{"c":25.71,"h":26.52,"l":25.561,"n":10596,"o":26.44,"t":"2026-03-20T04:00:00Z","v":747968,"vw":25.88905},{"c":26.61,"h":26.69,"l":25.545,"n":11106,"o":25.56,"t":"2026-03-23T04:00:00Z","v":744484,"vw":26.320975},{"c":28.13,"h":28.23,"l":27.04,"n":18596,"o":27.18,"t":"2026-03-24T04:00:00Z","v":1220934,"vw":27.816442},{"c":27.65,"h":27.92,"l":27.21,"n":13799,"o":27.8,"t":"2026-03-25T04:00:00Z","v":715315,"vw":27.579158},{"c":27.19,"h":28.175,"l":27.12,"n":18838,"o":27.7,"t":"2026-03-26T04:00:00Z","v":1273048,"vw":27.610338},{"c":27.47,"h":27.61,"l":26.9,"n":11989,"o":27.05,"t":"2026-03-27T04:00:00Z","v":638647,"vw":27.36572},{"c":27.38,"h":27.95,"l":26.8,"n":11941,"o":27.51,"t":"2026-03-30T04:00:00Z","v":676857,"vw":27.415952},{"c":27.9,"h":28.51,"l":27.54,"n":14597,"o":27.74,"t":"2026-03-31T04:00:00Z","v":809169,"vw":28.084136},{"c":28.01,"h":28.4,"l":27.86,"n":12597,"o":28.4,"t":"2026-04-01T04:00:00Z","v":639736,"vw":28.049162},{"c":29.1,"h":29.17,"l":27.8,"n":13666,"o":27.99,"t":"2026-04-02T04:00:00Z","v":758094,"vw":28.903483},{"c":29.58,"h":29.65,"l":28.75,"n":11354,"o":28.95,"t":"2026-04-06T04:00:00Z","v":657009,"vw":29.437325},{"c":29.5,"h":30.1,"l":29.37,"n":12836,"o":29.74,"t":"2026-04-07T04:00:00Z","v":767338,"vw":29.705242},{"c":29.91,"h":29.99,"l":28.41,"n":13302,"o":28.74,"t":"2026-04-08T04:00:00Z","v":839680,"vw":29.466564},{"c":29.79,"h":30.38,"l":29.48,"n":13347,"o":30.11,"t":"2026-04-09T04:00:00Z","v":608547,"vw":29.863993},{"c":29.32,"h":29.5,"l":28.9701,"n":13445,"o":29.4,"t":"2026-04-10T04:00:00Z","v":913705,"vw":29.207454},{"c":30.35,"h":30.75,"l":29.5003,"n":13748,"o":29.61,"t":"2026-04-13T04:00:00Z","v":769774,"vw":30.316861},{"c":29.5,"h":30.4401,"l":29.47,"n":11240,"o":30.17,"t":"2026-04-14T04:00:00Z","v":617223,"vw":29.956394},{"c":30.28,"h":30.82,"l":30.14,"n":12295,"o":30.52,"t":"2026-04-15T04:00:00Z","v":590361,"vw":30.383286},{"c":29.77,"h":30.07,"l":29.2601,"n":13192,"o":29.92,"t":"2026-04-16T04:00:00Z","v":896630,"vw":29.748634},{"c":30.3,"h":31.01,"l":29.79,"n":12581,"o":30.25,"t":"2026-04-17T04:00:00Z","v":759717,"vw":30.514278},{"c":30.69,"h":30.73,"l":29.45,"n":12684,"o":30.2,"t":"2026-04-20T04:00:00Z","v":639587,"vw":30.331367},{"c":30.04,"h":31.49,"l":30.02,"n":10992,"o":31.23,"t":"2026-04-21T04:00:00Z","v":586448,"vw":30.577377},{"c":30.15,"h":30.22,"l":29.15,"n":13755,"o":29.97,"t":"2026-04-22T04:00:00Z","v":839451,"vw":29.702468},{"c":30.53,"h":30.78,"l":30.19,"n":11303,"o":30.2,"t":"2026-04-23T04:00:00Z","v":602427,"vw":30.540762},{"c":31.16,"h":31.24,"l":30.41,"n":9666,"o":30.445,"t":"2026-04-24T04:00:00Z","v":497511,"vw":31.0022},{"c":31.27,"h":31.42,"l":30.6,"n":11101,"o":31.11,"t":"2026-04-27T04:00:00Z","v":621719,"vw":31.069798},{"c":31.97,"h":32.38,"l":31.51,"n":15563,"o":32,"t":"2026-04-28T04:00:00Z","v":1014293,"vw":32.019142},{"c":32.09,"h":32.34,"l":31.785,"n":10232,"o":32.23,"t":"2026-04-29T04:00:00Z","v":546122,"vw":32.048236},{"c":32.55,"h":32.57,"l":31.91,"n":10526,"o":31.91,"t":"2026-04-30T04:00:00Z","v":410932,"vw":32.272694},{"c":32.56,"h":32.62,"l":31.9,"n":8280,"o":32.57,"t":"2026-05-01T04:00:00Z","v":392165,"vw":32.325711},{"c":33.06,"h":33.2,"l":32.49,"n":13352,"o":32.82,"t":"2026-05-04T04:00:00Z","v":620964,"vw":32.947919},{"c":34.87,"h":34.875,"l":33.75,"n":18827,"o":34,"t":"2026-05-05T04:00:00Z","v":950885,"vw":34.544894},{"c":32.91,"h":34.31,"l":32.67,"n":24850,"o":33.68,"t":"2026-05-06T04:00:00Z","v":1379681,"vw":33.261914},{"c":33.11,"h":33.59,"l":32.5568,"n":21688,"o":33.25,"t":"2026-05-07T04:00:00Z","v":1183847,"vw":33.034063},{"c":33.92,"h":34.27,"l":33.4101,"n":13148,"o":33.54,"t":"2026-05-08T04:00:00Z","v":743145,"vw":33.8357},{"c":34.09,"h":34.62,"l":33.83,"n":16720,"o":34.48,"t":"2026-05-11T04:00:00Z","v":901935,"vw":34.158281},{"c":34.57,"h":34.695,"l":33.88,"n":18114,"o":34.09,"t":"2026-05-12T04:00:00Z","v":1006599,"vw":34.369802},{"c":32.64,"h":35.33,"l":32.14,"n":33587,"o":35,"t":"2026-05-13T04:00:00Z","v":2161679,"vw":32.930463},{"c":31.56,"h":32.96,"l":31.52,"n":19586,"o":32.82,"t":"2026-05-14T04:00:00Z","v":1289154,"vw":31.836729},{"c":32.03,"h":32.05,"l":31.08,"n":18508,"o":31.48,"t":"2026-05-15T04:00:00Z","v":893690,"vw":31.823976},{"c":32.49,"h":32.83,"l":31.8617,"n":15776,"o":32,"t":"2026-05-18T04:00:00Z","v":904972,"vw":32.434832},{"c":31.68,"h":32.94,"l":31.625,"n":19821,"o":32.88,"t":"2026-05-19T04:00:00Z","v":1114514,"vw":32.121078},{"c":32.7,"h":32.79,"l":31.71,"n":17586,"o":31.98,"t":"2026-05-20T04:00:00Z","v":1095948,"vw":32.430415},{"c":32.49,"h":33.2,"l":32.38,"n":13988,"o":32.78,"t":"2026-05-21T04:00:00Z","v":690859,"vw":32.821266},{"c":31.29,"h":32.05,"l":31.16,"n":19106,"o":32.05,"t":"2026-05-22T04:00:00Z","v":1145332,"vw":31.484157},{"c":30.77,"h":31.41,"l":30.45,"n":17064,"o":31.08,"t":"2026-05-26T04:00:00Z","v":932485,"vw":30.867767},{"c":29.82,"h":30.63,"l":29.67,"n":19310,"o":30.63,"t":"2026-05-27T04:00:00Z","v":1175524,"vw":29.985759},{"c":27.96,"h":28.834,"l":27.835,"n":17929,"o":28.76,"t":"2026-05-28T04:00:00Z","v":1066497,"vw":28.126146},{"c":27.24,"h":27.86,"l":27.12,"n":19094,"o":27.69,"t":"2026-05-29T04:00:00Z","v":1184939,"vw":27.351991},{"c":28.02,"h":28.2755,"l":27.18,"n":14255,"o":27.35,"t":"2026-06-01T04:00:00Z","v":883693,"vw":27.888565},{"c":28.14,"h":28.43,"l":28.08,"n":13190,"o":28.27,"t":"2026-06-02T04:00:00Z","v":954949,"vw":28.210144},{"c":28.17,"h":28.8782,"l":27.99,"n":10926,"o":28.16,"t":"2026-06-03T04:00:00Z","v":671575,"vw":28.458678},{"c":28.1,"h":28.47,"l":28.045,"n":10553,"o":28.07,"t":"2026-06-04T04:00:00Z","v":504693,"vw":28.206478},{"c":28.44,"h":28.91,"l":28.1,"n":10803,"o":28.1,"t":"2026-06-05T04:00:00Z","v":503798,"vw":28.559357},{"c":28.69,"h":29.6,"l":28.55,"n":15157,"o":29.45,"t":"2026-06-08T04:00:00Z","v":763622,"vw":28.912125},{"c":28.96,"h":29.08,"l":28.57,"n":12781,"o":28.64,"t":"2026-06-09T04:00:00Z","v":711222,"vw":28.921703},{"c":29.18,"h":29.96,"l":29.07,"n":13435,"o":29.17,"t":"2026-06-10T04:00:00Z","v":668960,"vw":29.545402},{"c":28.95,"h":30.31,"l":28.81,"n":10318,"o":29.67,"t":"2026-06-11T04:00:00Z","v":638446,"vw":29.493941},{"c":30.4,"h":30.41,"l":28.6705,"n":12368,"o":28.79,"t":"2026-06-12T04:00:00Z","v":726618,"vw":29.983911},{"c":30.05,"h":30.6,"l":29.46,"n":13235,"o":30.485,"t":"2026-06-15T04:00:00Z","v":799974,"vw":29.996416},{"c":29.72,"h":30.62,"l":29.3604,"n":10856,"o":30.39,"t":"2026-06-16T04:00:00Z","v":491311,"vw":29.802452},{"c":29.02,"h":30.06,"l":29,"n":10588,"o":29.94,"t":"2026-06-17T04:00:00Z","v":512757,"vw":29.291613},{"c":29.41,"h":29.42,"l":28.08,"n":11390,"o":28.6,"t":"2026-06-18T04:00:00Z","v":849555,"vw":28.931815},{"c":30.27,"h":30.46,"l":29.5,"n":11025,"o":29.5,"t":"2026-06-22T04:00:00Z","v":670941,"vw":30.126194},{"c":29.14,"h":29.26,"l":27.71,"n":48168,"o":28.46,"t":"2026-06-23T04:00:00Z","v":4850294,"vw":28.769822},{"c":28.7,"h":29.82,"l":28.61,"n":21887,"o":29.6,"t":"2026-06-24T04:00:00Z","v":1606479,"vw":29.163773},{"c":27.7,"h":28.99,"l":27.44,"n":21047,"o":28.62,"t":"2026-06-25T04:00:00Z","v":1321875,"vw":28.15214},{"c":26.81,"h":27.66,"l":26.22,"n":17941,"o":27.21,"t":"2026-06-26T04:00:00Z","v":1088595,"vw":26.762604},{"c":26.31,"h":27.3,"l":26.29,"n":14555,"o":27.08,"t":"2026-06-29T04:00:00Z","v":818873,"vw":26.6813},{"c":26.06,"h":26.15,"l":25.52,"n":16034,"o":26.06,"t":"2026-06-30T04:00:00Z","v":1203642,"vw":25.762067},{"c":26.25,"h":26.49,"l":25.52,"n":12087,"o":25.53,"t":"2026-07-01T04:00:00Z","v":759844,"vw":26.221523},{"c":27.7,"h":28.25,"l":27.08,"n":12158,"o":27.08,"t":"2026-07-02T04:00:00Z","v":764386,"vw":27.805939},{"c":27.99,"h":28.62,"l":27.41,"n":13036,"o":27.63,"t":"2026-07-06T04:00:00Z","v":633031,"vw":28.184774},{"c":28.35,"h":28.5,"l":27.94,"n":11008,"o":27.94,"t":"2026-07-07T04:00:00Z","v":502409,"vw":28.30469},{"c":29.04,"h":29.14,"l":28.5,"n":12674,"o":28.59,"t":"2026-07-08T04:00:00Z","v":698779,"vw":28.880536},{"c":28.06,"h":28.86,"l":27.7,"n":10080,"o":28.86,"t":"2026-07-09T04:00:00Z","v":560905,"vw":28.005596},{"c":29.48,"h":29.5,"l":28.25,"n":10904,"o":28.25,"t":"2026-07-10T04:00:00Z","v":631861,"vw":29.081481},{"c":28.86,"h":30.043,"l":28.84,"n":9839,"o":29.9,"t":"2026-07-13T04:00:00Z","v":528129,"vw":29.217546},{"c":29.425,"h":29.95,"l":29.07,"n":8050,"o":29.07,"t":"2026-07-14T04:00:00Z","v":366791,"vw":29.574882},{"c":29.64,"h":29.76,"l":28.945,"n":7296,"o":29.59,"t":"2026-07-15T04:00:00Z","v":384731,"vw":29.432419},{"c":29.4,"h":30.05,"l":29.32,"n":8955,"o":29.34,"t":"2026-07-16T04:00:00Z","v":439049,"vw":29.685039},{"c":28.45,"h":28.87,"l":28.27,"n":9488,"o":28.87,"t":"2026-07-17T04:00:00Z","v":483466,"vw":28.540156},{"c":29.08,"h":29.44,"l":28.73,"n":9271,"o":28.73,"t":"2026-07-20T04:00:00Z","v":371381,"vw":29.159745},{"c":29.9,"h":30.09,"l":29.05,"n":11068,"o":29.635,"t":"2026-07-21T04:00:00Z","v":642141,"vw":29.84046},{"c":29.48,"h":30.29,"l":29.44,"n":10084,"o":30.25,"t":"2026-07-22T04:00:00Z","v":415367,"vw":29.669881},{"c":30.19,"h":30.285,"l":29.59,"n":8488,"o":29.74,"t":"2026-07-23T04:00:00Z","v":381371,"vw":30.120344},{"c":30.28,"h":30.68,"l":30.15,"n":7973,"o":30.25,"t":"2026-07-24T04:00:00Z","v":382036,"vw":30.363807},{"c":29.8,"h":30.065,"l":29.12,"n":10119,"o":29.33,"t":"2026-07-27T04:00:00Z","v":514666,"vw":29.695669},{"c":29.8,"h":30.41,"l":29.75,"n":9516,"o":30,"t":"2026-07-28T04:00:00Z","v":427403,"vw":29.970852},{"c":29.83,"h":30.34,"l":29.69,"n":9370,"o":30.13,"t":"2026-07-29T04:00:00Z","v":459769,"vw":29.924812},{"c":30.24,"h":30.335,"l":29.57,"n":6530,"o":29.76,"t":"2026-07-30T04:00:00Z","v":336085,"vw":30.04393},{"c":30.31,"h":30.54,"l":30.02,"n":6501,"o":30.45,"t":"2026-07-31T04:00:00Z","v":288697,"vw":30.294},{"c":30.18,"h":30.3387,"l":29.47,"n":8651,"o":30.25,"t":"2026-08-03T04:00:00Z","v":443994,"vw":29.958357},{"c":29.36,"h":30.02,"l":29.3,"n":7709,"o":30.02,"t":"2026-08-04T04:00:00Z","v":417726,"vw":29.555137},{"c":28.62,"h":29.7,"l":28.61,"n":10001,"o":29.6,"t":"2026-08-05T04:00:00Z","v":575771,"vw":28.919882},{"c":29.49,"h":29.695,"l":29.04,"n":7030,"o":29.13,"t":"2026-08-06T04:00:00Z","v":359544,"vw":29.49784},{"c":29.49,"h":29.84,"l":29.0006,"n":6321,"o":29.56,"t":"2026-08-07T04:00:00Z","v":463998,"vw":29.327745},{"c":29.19,"h":29.61,"l":29.165,"n":6184,"o":29.59,"t":"2026-08-10T04:00:00Z","v":309307,"vw":29.325778},{"c":28.63,"h":29.08,"l":28.33,"n":10279,"o":29.015,"t":"2026-08-11T04:00:00Z","v":573084,"vw":28.610169},{"c":28.97,"h":29.08,"l":28.3,"n":10583,"o":28.44,"t":"2026-08-12T04:00:00Z","v":584364,"vw":28.847444},{"c":29.37,"h":29.82,"l":29.09,"n":10581,"o":29.09,"t":"2026-08-13T04:00:00Z","v":653312,"vw":29.439735},{"c":30.08,"h":30.2,"l":29.71,"n":10095,"o":29.81,"t":"2026-08-14T04:00:00Z","v":493372,"vw":29.991637},{"c":30.61,"h":30.72,"l":30.08,"n":8113,"o":30.26,"t":"2026-08-17T04:00:00Z","v":369686,"vw":30.516915},{"c":30.2,"h":30.54,"l":30.03,"n":7079,"o":30.54,"t":"2026-08-18T04:00:00Z","v":373860,"vw":30.172517},{"c":30.97,"h":31.39,"l":30.69,"n":9423,"o":31.18,"t":"2026-08-19T04:00:00Z","v":552176,"vw":31.000176},{"c":31.06,"h":31.39,"l":30.845,"n":8688,"o":31.18,"t":"2026-08-20T04:00:00Z","v":411345,"vw":31.120083},{"c":31.8,"h":32.54,"l":31.675,"n":8403,"o":31.92,"t":"2026-08-21T04:00:00Z","v":529167,"vw":32.054228},{"c":31.64,"h":32.1087,"l":31.5,"n":12857,"o":31.825,"t":"2026-08-24T04:00:00Z","v":738460,"vw":31.778156},{"c":31.47,"h":31.85,"l":31.41,"n":9781,"o":31.58,"t":"2026-08-25T04:00:00Z","v":483988,"vw":31.584907},{"c":30.08,"h":31.98,"l":29.925,"n":25962,"o":31.42,"t":"2026-08-26T04:00:00Z","v":2100102,"vw":30.607538},{"c":31.8,"h":31.9,"l":30.5,"n":13723,"o":30.52,"t":"2026-08-27T04:00:00Z","v":893707,"vw":31.421452},{"c":32.62,"h":32.74,"l":31.98,"n":11571,"o":32.23,"t":"2026-08-28T04:00:00Z","v":781514,"vw":32.415368},{"c":32.81,"h":33.09,"l":32.295,"n":13380,"o":33.09,"t":"2026-08-31T04:00:00Z","v":930551,"vw":32.765412},{"c":33.21,"h":33.45,"l":32.76,"n":10833,"o":33,"t":"2026-09-01T04:00:00Z","v":760473,"vw":33.153561},{"c":33.85,"h":33.9,"l":32.86,"n":12676,"o":33.1,"t":"2026-09-02T04:00:00Z","v":938338,"vw":33.324184},{"c":34.18,"h":34.55,"l":33.93,"n":13990,"o":34,"t":"2026-09-03T04:00:00Z","v":1061783,"vw":34.234548},{"c":35.18,"h":35.53,"l":34.48,"n":12903,"o":34.48,"t":"2026-09-04T04:00:00Z","v":1112742,"vw":35.215369},{"c":34.94,"h":35.579,"l":34.5,"n":15255,"o":35.52,"t":"2026-09-08T04:00:00Z","v":1295450,"vw":35.015489},{"c":35.46,"h":35.938,"l":34.88,"n":16948,"o":35.58,"t":"2026-09-09T04:00:00Z","v":1555718,"vw":35.610847},{"c":34.6,"h":34.75,"l":33.28,"n":20431,"o":33.5,"t":"2026-09-10T04:00:00Z","v":1724584,"vw":34.309997},{"c":35.08,"h":35.34,"l":34.2001,"n":16912,"o":34.26,"t":"2026-09-11T04:00:00Z","v":1355348,"vw":34.890911},{"c":35.34,"h":35.645,"l":34.6522,"n":14913,"o":35.21,"t":"2026-09-14T04:00:00Z","v":1423674,"vw":35.281795},{"c":34.93,"h":35.0095,"l":32.43,"n":72586,"o":32.59,"t":"2026-09-15T04:00:00Z","v":8387619,"vw":34.10507},{"c":36.6,"h":37.22,"l":35.72,"n":30882,"o":35.9,"t":"2026-09-16T04:00:00Z","v":2772203,"vw":36.692664},{"c":36.63,"h":37.21,"l":36.31,"n":15733,"o":36.52,"t":"2026-09-17T04:00:00Z","v":1192658,"vw":36.835887},{"c":38.23,"h":38.73,"l":37.31,"n":23416,"o":37.71,"t":"2026-09-18T04:00:00Z","v":1855522,"vw":38.178959},{"c":37.12,"h":38.38,"l":36.95,"n":22766,"o":37.47,"t":"2026-09-21T04:00:00Z","v":1739847,"vw":37.574938},{"c":34.63,"h":35.83,"l":34.6,"n":27101,"o":35.54,"t":"2026-09-22T04:00:00Z","v":2354925,"vw":35.139525},{"c":34.42,"h":35.16,"l":33.96,"n":26289,"o":34.83,"t":"2026-09-23T04:00:00Z","v":2531736,"vw":34.557028},{"c":34.3,"h":35.155,"l":33.81,"n":30494,"o":34.26,"t":"2026-09-24T04:00:00Z","v":2917791,"vw":34.499627},{"c":34.32,"h":34.89,"l":33.81,"n":24895,"o":34.35,"t":"2026-09-25T04:00:00Z","v":2211571,"vw":34.309077},{"c":35.42,"h":35.85,"l":35.09,"n":24197,"o":35.65,"t":"2026-09-28T04:00:00Z","v":1846903,"vw":35.519457},{"c":36.15,"h":36.4,"l":35.34,"n":16252,"o":35.34,"t":"2026-09-29T04:00:00Z","v":1171952,"vw":36.079821},{"c":38.05,"h":38.8252,"l":37.845,"n":22953,"o":38.09,"t":"2026-09-30T04:00:00Z","v":1919599,"vw":38.289011},{"c":38.8,"h":38.94,"l":37.35,"n":16291,"o":37.51,"t":"2026-10-01T04:00:00Z","v":1173671,"vw":38.42893},{"c":40,"h":40,"l":38.87,"n":18305,"o":39.3,"t":"2026-10-02T04:00:00Z","v":2136296,"vw":39.712788},{"c":41.05,"h":41.545,"l":38.97,"n":31626,"o":41.15,"t":"2026-10-05T04:00:00Z","v":2359942,"vw":40.497698},{"c":39.05,"h":39.5,"l":38.371,"n":61074,"o":39.4,"t":"2026-10-06T04:00:00Z","v":7424357,"vw":39.11047},{"c":38.92,"h":39.525,"l":38.85,"n":26903,"o":39.31,"t":"2026-10-07T04:00:00Z","v":2225450,"vw":39.142011},{"c":40.06,"h":40.445,"l":39.7,"n":37098,"o":39.92,"t":"2026-10-08T04:00:00Z","v":2922276,"vw":40.053115},{"c":39.94,"h":40.65,"l":39.78,"n":19352,"o":40,"t":"2026-10-09T04:00:00Z","v":1663891,"vw":40.25772},{"c":40.92,"h":41.75,"l":40.59,"n":30075,"o":41.56,"t":"2026-10-12T04:00:00Z","v":2078475,"vw":41.033631},{"c":41.11,"h":41.155,"l":40.57,"n":22189,"o":40.75,"t":"2026-10-13T04:00:00Z","v":1522806,"vw":40.964363},{"c":39.91,"h":41.86,"l":39,"n":34389,"o":41.86,"t":"2026-10-14T04:00:00Z","v":2429293,"vw":39.965835},{"c":38.69,"h":39.725,"l":38.5,"n":25398,"o":38.82,"t":"2026-10-15T04:00:00Z","v":2086522,"vw":38.994479},{"c":38.2,"h":39.57,"l":38.13,"n":20652,"o":39.34,"t":"2026-10-16T04:00:00Z","v":1697957,"vw":38.527873},{"c":37.61,"h":39.15,"l":36.8818,"n":27442,"o":38.37,"t":"2026-10-19T04:00:00Z","v":2005023,"vw":37.706909},{"c":38.01,"h":38.16,"l":37.2,"n":23588,"o":37.38,"t":"2026-10-20T04:00:00Z","v":1622868,"vw":37.718936},{"c":39.35,"h":39.53,"l":38.39,"n":18747,"o":38.39,"t":"2026-10-21T04:00:00Z","v":1563539,"vw":39.258968},{"c":38.53,"h":39.195,"l":38.03,"n":16859,"o":38.57,"t":"2026-10-22T04:00:00Z","v":1285326,"vw":38.61563}],"volatilityBars":[{"c":37.06,"h":37.06,"l":36.85,"n":55,"o":36.85,"t":"2026-09-22T08:00:00Z","v":1048,"vw":36.98906},{"c":37.27,"h":37.35,"l":37.27,"n":6,"o":37.325,"t":"2026-09-22T08:30:00Z","v":520,"vw":37.321468},{"c":36.68,"h":36.8,"l":36.68,"n":12,"o":36.76,"t":"2026-09-22T08:45:00Z","v":1002,"vw":36.744802},{"c":36.9,"h":36.94,"l":36.79,"n":4,"o":36.79,"t":"2026-09-22T09:00:00Z","v":340,"vw":36.876667},{"c":36.66,"h":36.9,"l":36.66,"n":196,"o":36.9,"t":"2026-09-22T09:15:00Z","v":23610,"vw":36.83778},{"c":36.69,"h":36.69,"l":36.69,"n":5,"o":36.69,"t":"2026-09-22T09:30:00Z","v":1172,"vw":36.69},{"c":36.26,"h":36.59,"l":36.26,"n":73,"o":36.58,"t":"2026-09-22T09:45:00Z","v":12032,"vw":36.351779},{"c":36.18,"h":36.28,"l":36.18,"n":48,"o":36.27,"t":"2026-09-22T10:00:00Z","v":2673,"vw":36.224046},{"c":36.09,"h":36.09,"l":36.03,"n":35,"o":36.04,"t":"2026-09-22T10:15:00Z","v":2721,"vw":36.071725},{"c":36.04,"h":36.18,"l":36.04,"n":45,"o":36.09,"t":"2026-09-22T10:45:00Z","v":4520,"vw":36.122458},{"c":36.01,"h":36.0129,"l":35.97,"n":18,"o":36.0129,"t":"2026-09-22T11:00:00Z","v":4438,"vw":35.989629},{"c":35.95,"h":36.1,"l":35.95,"n":7,"o":36.1,"t":"2026-09-22T11:15:00Z","v":439,"vw":36.043609},{"c":35.7127,"h":35.85,"l":35.7127,"n":43,"o":35.85,"t":"2026-09-22T11:30:00Z","v":10469,"vw":35.816383},{"c":35.74,"h":35.74,"l":35.73,"n":4,"o":35.73,"t":"2026-09-22T11:45:00Z","v":430,"vw":35.737636},{"c":35.64,"h":35.76,"l":35.64,"n":14,"o":35.76,"t":"2026-09-22T12:00:00Z","v":1696,"vw":35.678096},{"c":35.68,"h":35.68,"l":35.63,"n":3,"o":35.65,"t":"2026-09-22T12:30:00Z","v":326,"vw":35.651472},{"c":35.75,"h":35.75,"l":35.63,"n":19,"o":35.63,"t":"2026-09-22T12:45:00Z","v":3122,"vw":35.714875},{"c":35.7,"h":35.87,"l":35.7,"n":17,"o":35.87,"t":"2026-09-22T13:00:00Z","v":1730,"vw":35.739778},{"c":35.54,"h":35.65,"l":35.41,"n":137,"o":35.65,"t":"2026-09-22T13:15:00Z","v":18572,"vw":35.495299},{"c":35.085,"h":35.83,"l":34.88,"n":2042,"o":35.54,"t":"2026-09-22T13:30:00Z","v":255813,"vw":35.216997},{"c":35.31,"h":35.67,"l":35.05,"n":1103,"o":35.07,"t":"2026-09-22T13:45:00Z","v":125149,"vw":35.396124},{"c":35.275,"h":35.35,"l":35.15,"n":1167,"o":35.265,"t":"2026-09-22T14:00:00Z","v":107233,"vw":35.241142},{"c":35.31,"h":35.52,"l":35.23,"n":1220,"o":35.2501,"t":"2026-09-22T14:15:00Z","v":111551,"vw":35.367756},{"c":35.28,"h":35.39,"l":35.15,"n":1235,"o":35.295,"t":"2026-09-22T14:30:00Z","v":128567,"vw":35.243373},{"c":35.46,"h":35.549,"l":35.23,"n":1657,"o":35.28,"t":"2026-09-22T14:45:00Z","v":134662,"vw":35.400268},{"c":35.48,"h":35.62,"l":35.41,"n":947,"o":35.47,"t":"2026-09-22T15:00:00Z","v":77516,"vw":35.515396},{"c":35.04,"h":35.475,"l":35.0375,"n":1116,"o":35.475,"t":"2026-09-22T15:15:00Z","v":184939,"vw":35.298588},{"c":35.1207,"h":35.14,"l":35.01,"n":1144,"o":35.035,"t":"2026-09-22T15:30:00Z","v":112485,"vw":35.055248},{"c":35.195,"h":35.24,"l":35.1,"n":728,"o":35.125,"t":"2026-09-22T15:45:00Z","v":42570,"vw":35.153371},{"c":35.05,"h":35.195,"l":35.05,"n":449,"o":35.195,"t":"2026-09-22T16:00:00Z","v":31603,"vw":35.111236},{"c":35.135,"h":35.17,"l":35.0356,"n":538,"o":35.0356,"t":"2026-09-22T16:15:00Z","v":23472,"vw":35.074485},{"c":35.195,"h":35.26,"l":35.07,"n":555,"o":35.13,"t":"2026-09-22T16:30:00Z","v":28132,"vw":35.165851},{"c":34.98,"h":35.195,"l":34.96,"n":884,"o":35.195,"t":"2026-09-22T16:45:00Z","v":56097,"vw":35.044005},{"c":34.97,"h":34.99,"l":34.87,"n":602,"o":34.98,"t":"2026-09-22T17:00:00Z","v":34096,"vw":34.930974},{"c":34.98,"h":35.0861,"l":34.96,"n":659,"o":34.97,"t":"2026-09-22T17:15:00Z","v":36309,"vw":35.015397},{"c":35.0825,"h":35.1,"l":34.975,"n":541,"o":34.975,"t":"2026-09-22T17:30:00Z","v":26770,"vw":35.015885},{"c":35.03,"h":35.2,"l":34.995,"n":1151,"o":35.1,"t":"2026-09-22T17:45:00Z","v":79977,"vw":35.10427},{"c":35.255,"h":35.28,"l":35.035,"n":717,"o":35.035,"t":"2026-09-22T18:00:00Z","v":42987,"vw":35.155132},{"c":35.24,"h":35.33,"l":35.2,"n":457,"o":35.23,"t":"2026-09-22T18:15:00Z","v":22118,"vw":35.264423},{"c":35.0724,"h":35.265,"l":35.045,"n":772,"o":35.24,"t":"2026-09-22T18:30:00Z","v":56167,"vw":35.132463},{"c":35.07,"h":35.1,"l":35.01,"n":704,"o":35.09,"t":"2026-09-22T18:45:00Z","v":47324,"vw":35.051998},{"c":35.0675,"h":35.08,"l":34.98,"n":875,"o":35.06,"t":"2026-09-22T19:00:00Z","v":49119,"vw":35.032689},{"c":34.92,"h":35.065,"l":34.8501,"n":1017,"o":35.065,"t":"2026-09-22T19:15:00Z","v":65222,"vw":34.95959},{"c":34.755,"h":34.945,"l":34.75,"n":1049,"o":34.92,"t":"2026-09-22T19:30:00Z","v":90917,"vw":34.854254},{"c":34.62,"h":34.78,"l":34.6,"n":2715,"o":34.755,"t":"2026-09-22T19:45:00Z","v":196649,"vw":34.670116},{"c":34.66,"h":34.87,"l":34.6,"n":23,"o":34.62,"t":"2026-09-22T20:00:00Z","v":91132,"vw":34.632034},{"c":34.87,"h":34.87,"l":34.87,"n":4,"o":34.87,"t":"2026-09-22T20:15:00Z","v":135,"vw":34.87},{"c":34.61,"h":34.61,"l":34.6,"n":6,"o":34.6,"t":"2026-09-22T20:45:00Z","v":600,"vw":34.603988},{"c":34.6225,"h":34.6225,"l":34.6225,"n":1,"o":34.6225,"t":"2026-09-22T21:00:00Z","v":100,"vw":34.6225},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-09-22T21:30:00Z","v":200,"vw":35},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-09-22T22:30:00Z","v":300,"vw":35.3},{"c":34.32,"h":34.85,"l":34.31,"n":81,"o":34.85,"t":"2026-09-23T08:00:00Z","v":2568,"vw":34.493333},{"c":34.19,"h":34.32,"l":34.15,"n":40,"o":34.32,"t":"2026-09-23T08:15:00Z","v":2960,"vw":34.196818},{"c":34.57,"h":34.57,"l":34.57,"n":2,"o":34.57,"t":"2026-09-23T09:30:00Z","v":257,"vw":34.57},{"c":34.71,"h":34.71,"l":34.71,"n":1,"o":34.71,"t":"2026-09-23T10:15:00Z","v":172,"vw":34.71},{"c":34.63,"h":34.63,"l":34.63,"n":4,"o":34.63,"t":"2026-09-23T10:30:00Z","v":203,"vw":34.63},{"c":34.61,"h":34.61,"l":34.61,"n":2,"o":34.61,"t":"2026-09-23T11:00:00Z","v":225,"vw":34.61},{"c":34.573,"h":34.573,"l":34.573,"n":1,"o":34.573,"t":"2026-09-23T11:15:00Z","v":300,"vw":34.573},{"c":34.74,"h":34.75,"l":34.74,"n":8,"o":34.75,"t":"2026-09-23T11:30:00Z","v":1711,"vw":34.741471},{"c":34.81,"h":34.82,"l":34.81,"n":9,"o":34.81,"t":"2026-09-23T11:45:00Z","v":416,"vw":34.812778},{"c":34.85,"h":34.882,"l":34.85,"n":3,"o":34.882,"t":"2026-09-23T12:00:00Z","v":3101,"vw":34.880968},{"c":34.8847,"h":34.8847,"l":34.8847,"n":1,"o":34.8847,"t":"2026-09-23T12:15:00Z","v":100,"vw":34.8847},{"c":34.97,"h":34.97,"l":34.91,"n":5,"o":34.91,"t":"2026-09-23T12:30:00Z","v":882,"vw":34.919337},{"c":34.89,"h":34.91,"l":34.89,"n":23,"o":34.91,"t":"2026-09-23T13:00:00Z","v":1659,"vw":34.895294},{"c":34.81,"h":34.97,"l":34.73,"n":79,"o":34.9,"t":"2026-09-23T13:15:00Z","v":7618,"vw":34.838378},{"c":34.0299,"h":34.91,"l":33.96,"n":1583,"o":34.86,"t":"2026-09-23T13:30:00Z","v":155211,"vw":34.373969},{"c":34.51,"h":34.51,"l":33.96,"n":1328,"o":33.99,"t":"2026-09-23T13:45:00Z","v":107363,"vw":34.268083},{"c":34.45,"h":34.72,"l":34.23,"n":1177,"o":34.58,"t":"2026-09-23T14:00:00Z","v":159300,"vw":34.521388},{"c":34.71,"h":34.8,"l":34.45,"n":825,"o":34.47,"t":"2026-09-23T14:15:00Z","v":52155,"vw":34.642397},{"c":34.705,"h":34.725,"l":34.51,"n":1080,"o":34.72,"t":"2026-09-23T14:30:00Z","v":97325,"vw":34.598591},{"c":34.34,"h":34.705,"l":34.29,"n":2025,"o":34.705,"t":"2026-09-23T14:45:00Z","v":141718,"vw":34.441459},{"c":34.465,"h":34.465,"l":34.21,"n":1604,"o":34.32,"t":"2026-09-23T15:00:00Z","v":155780,"vw":34.367188},{"c":34.48,"h":34.575,"l":34.38,"n":782,"o":34.45,"t":"2026-09-23T15:15:00Z","v":121845,"vw":34.513759},{"c":34.6,"h":34.65,"l":34.445,"n":975,"o":34.485,"t":"2026-09-23T15:30:00Z","v":121164,"vw":34.553203},{"c":34.585,"h":34.6,"l":34.44,"n":636,"o":34.6,"t":"2026-09-23T15:45:00Z","v":45699,"vw":34.522136},{"c":34.93,"h":34.93,"l":34.585,"n":777,"o":34.595,"t":"2026-09-23T16:00:00Z","v":58711,"vw":34.699804},{"c":35.1,"h":35.11,"l":34.93,"n":727,"o":34.93,"t":"2026-09-23T16:15:00Z","v":68453,"vw":34.987489},{"c":35.14,"h":35.16,"l":35.105,"n":557,"o":35.11,"t":"2026-09-23T16:30:00Z","v":26812,"vw":35.13731},{"c":34.895,"h":35.16,"l":34.86,"n":886,"o":35.13,"t":"2026-09-23T16:45:00Z","v":46271,"vw":35.033685},{"c":34.95,"h":35.02,"l":34.71,"n":644,"o":34.895,"t":"2026-09-23T17:00:00Z","v":45910,"vw":34.871691},{"c":34.925,"h":35.09,"l":34.9,"n":635,"o":34.955,"t":"2026-09-23T17:15:00Z","v":107025,"vw":34.9931},{"c":34.87,"h":34.965,"l":34.79,"n":610,"o":34.925,"t":"2026-09-23T17:30:00Z","v":36622,"vw":34.855071},{"c":34.72,"h":34.87,"l":34.68,"n":368,"o":34.86,"t":"2026-09-23T17:45:00Z","v":15395,"vw":34.74681},{"c":34.515,"h":34.725,"l":34.49,"n":702,"o":34.72,"t":"2026-09-23T18:00:00Z","v":33225,"vw":34.611954},{"c":34.59,"h":34.63,"l":34.5,"n":646,"o":34.51,"t":"2026-09-23T18:15:00Z","v":80664,"vw":34.584905},{"c":34.405,"h":34.62,"l":34.38,"n":755,"o":34.585,"t":"2026-09-23T18:30:00Z","v":63067,"vw":34.539507},{"c":34.61,"h":34.62,"l":34.4,"n":581,"o":34.4,"t":"2026-09-23T18:45:00Z","v":47753,"vw":34.52155},{"c":34.57,"h":34.645,"l":34.54,"n":675,"o":34.61,"t":"2026-09-23T19:00:00Z","v":36739,"vw":34.608814},{"c":34.53,"h":34.63,"l":34.48,"n":721,"o":34.57,"t":"2026-09-23T19:15:00Z","v":52169,"vw":34.552273},{"c":34.59,"h":34.63,"l":34.53,"n":1132,"o":34.535,"t":"2026-09-23T19:30:00Z","v":86696,"vw":34.581504},{"c":34.39,"h":34.59,"l":34.33,"n":3333,"o":34.59,"t":"2026-09-23T19:45:00Z","v":279129,"vw":34.434161},{"c":34.42,"h":34.42,"l":34.42,"n":16,"o":34.42,"t":"2026-09-23T20:00:00Z","v":71002,"vw":34.42},{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-09-23T20:15:00Z","v":92190,"vw":34.42},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-09-23T21:30:00Z","v":100,"vw":35},{"c":34.24,"h":34.31,"l":34.24,"n":45,"o":34.31,"t":"2026-09-23T21:45:00Z","v":1136,"vw":34.275},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-09-23T23:30:00Z","v":100000,"vw":34},{"c":34.72,"h":34.72,"l":34.54,"n":19,"o":34.71,"t":"2026-09-24T08:00:00Z","v":2898,"vw":34.693784},{"c":34.7496,"h":34.76,"l":34.7496,"n":4,"o":34.76,"t":"2026-09-24T08:15:00Z","v":2178,"vw":34.750101},{"c":34.7,"h":34.7,"l":34.7,"n":3,"o":34.7,"t":"2026-09-24T08:30:00Z","v":1350,"vw":34.7},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-09-24T10:00:00Z","v":100,"vw":34.5},{"c":34.58,"h":34.58,"l":34.58,"n":2,"o":34.58,"t":"2026-09-24T10:45:00Z","v":203,"vw":34.58},{"c":34.42,"h":34.59,"l":34.39,"n":43,"o":34.589,"t":"2026-09-24T11:00:00Z","v":4609,"vw":34.460092},{"c":34.36,"h":34.36,"l":34.35,"n":5,"o":34.35,"t":"2026-09-24T11:15:00Z","v":845,"vw":34.356667},{"c":34.25,"h":34.35,"l":34.14,"n":26,"o":34.32,"t":"2026-09-24T11:30:00Z","v":7126,"vw":34.283282},{"c":34.27,"h":34.27,"l":34.26,"n":4,"o":34.26,"t":"2026-09-24T11:45:00Z","v":1215,"vw":34.263822},{"c":34.25,"h":34.32,"l":34.2,"n":56,"o":34.29,"t":"2026-09-24T12:00:00Z","v":9306,"vw":34.249461},{"c":34.24,"h":34.2761,"l":34.217,"n":40,"o":34.217,"t":"2026-09-24T12:15:00Z","v":3536,"vw":34.242029},{"c":34.36,"h":34.36,"l":34.24,"n":31,"o":34.25,"t":"2026-09-24T12:30:00Z","v":11083,"vw":34.255349},{"c":34.17,"h":34.34,"l":34.16,"n":98,"o":34.34,"t":"2026-09-24T12:45:00Z","v":43307,"vw":34.290724},{"c":34.35,"h":34.37,"l":34.23,"n":269,"o":34.24,"t":"2026-09-24T13:00:00Z","v":41269,"vw":34.344355},{"c":34.27,"h":34.45,"l":34.27,"n":64,"o":34.37,"t":"2026-09-24T13:15:00Z","v":21949,"vw":34.349969},{"c":34.195,"h":34.36,"l":33.81,"n":4195,"o":34.26,"t":"2026-09-24T13:30:00Z","v":581805,"vw":34.157741},{"c":34.73,"h":34.79,"l":34.165,"n":1489,"o":34.18,"t":"2026-09-24T13:45:00Z","v":131644,"vw":34.592669},{"c":34.705,"h":35.11,"l":34.65,"n":1719,"o":34.73,"t":"2026-09-24T14:00:00Z","v":224118,"vw":34.863425},{"c":34.625,"h":34.74,"l":34.45,"n":1365,"o":34.69,"t":"2026-09-24T14:15:00Z","v":127647,"vw":34.626541},{"c":34.47,"h":34.715,"l":34.435,"n":850,"o":34.625,"t":"2026-09-24T14:30:00Z","v":62919,"vw":34.602362},{"c":34.78,"h":34.85,"l":34.47,"n":1010,"o":34.475,"t":"2026-09-24T14:45:00Z","v":96935,"vw":34.726209},{"c":34.98,"h":35.09,"l":34.8,"n":1512,"o":34.8,"t":"2026-09-24T15:00:00Z","v":160473,"vw":34.964479},{"c":34.89,"h":35.155,"l":34.83,"n":1014,"o":34.96,"t":"2026-09-24T15:15:00Z","v":74889,"vw":34.985185},{"c":34.705,"h":34.99,"l":34.635,"n":578,"o":34.89,"t":"2026-09-24T15:30:00Z","v":41178,"vw":34.809465},{"c":34.77,"h":34.84,"l":34.69,"n":753,"o":34.72,"t":"2026-09-24T15:45:00Z","v":48537,"vw":34.757311},{"c":34.95,"h":34.985,"l":34.645,"n":723,"o":34.74,"t":"2026-09-24T16:00:00Z","v":63813,"vw":34.828567},{"c":34.5,"h":35,"l":34.5,"n":1727,"o":34.96,"t":"2026-09-24T16:15:00Z","v":176300,"vw":34.760711},{"c":34.25,"h":34.58,"l":34.11,"n":943,"o":34.53,"t":"2026-09-24T16:30:00Z","v":109391,"vw":34.363287},{"c":34.11,"h":34.27,"l":34.1,"n":678,"o":34.245,"t":"2026-09-24T16:45:00Z","v":39190,"vw":34.191734},{"c":34.28,"h":34.31,"l":34.11,"n":627,"o":34.11,"t":"2026-09-24T17:00:00Z","v":40452,"vw":34.227796},{"c":34.37,"h":34.385,"l":34.28,"n":546,"o":34.28,"t":"2026-09-24T17:15:00Z","v":28508,"vw":34.328155},{"c":34.27,"h":34.46,"l":34.24,"n":570,"o":34.365,"t":"2026-09-24T17:30:00Z","v":33457,"vw":34.357834},{"c":34.48,"h":34.52,"l":34.23,"n":662,"o":34.2851,"t":"2026-09-24T17:45:00Z","v":42478,"vw":34.430643},{"c":34.46,"h":34.66,"l":34.46,"n":773,"o":34.485,"t":"2026-09-24T18:00:00Z","v":47040,"vw":34.566566},{"c":34.41,"h":34.55,"l":34.39,"n":662,"o":34.48,"t":"2026-09-24T18:15:00Z","v":40255,"vw":34.470811},{"c":34.345,"h":34.445,"l":34.24,"n":842,"o":34.38,"t":"2026-09-24T18:30:00Z","v":53100,"vw":34.347318},{"c":34.47,"h":34.495,"l":34.3,"n":692,"o":34.335,"t":"2026-09-24T18:45:00Z","v":48843,"vw":34.416054},{"c":34.545,"h":34.55,"l":34.46,"n":801,"o":34.48,"t":"2026-09-24T19:00:00Z","v":51945,"vw":34.512765},{"c":34.27,"h":34.55,"l":34.27,"n":856,"o":34.5339,"t":"2026-09-24T19:15:00Z","v":55498,"vw":34.444061},{"c":34.31,"h":34.335,"l":34.165,"n":1097,"o":34.27,"t":"2026-09-24T19:30:00Z","v":74344,"vw":34.248884},{"c":34.3,"h":34.4,"l":34.26,"n":2922,"o":34.31,"t":"2026-09-24T19:45:00Z","v":209521,"vw":34.321625},{"c":34.3,"h":34.31,"l":34.3,"n":12,"o":34.3,"t":"2026-09-24T20:00:00Z","v":94379,"vw":34.300012},{"c":34.66,"h":34.7932,"l":34.58,"n":4,"o":34.58,"t":"2026-09-24T21:15:00Z","v":3876,"vw":34.610845},{"c":34.59,"h":34.79,"l":34.27,"n":146,"o":34.39,"t":"2026-09-25T08:00:00Z","v":13650,"vw":34.666145},{"c":34.56,"h":34.56,"l":34.56,"n":2,"o":34.56,"t":"2026-09-25T08:15:00Z","v":286,"vw":34.56},{"c":34.47,"h":34.47,"l":34.47,"n":11,"o":34.47,"t":"2026-09-25T08:30:00Z","v":410,"vw":34.47},{"c":34.25,"h":34.25,"l":34.24,"n":5,"o":34.24,"t":"2026-09-25T09:00:00Z","v":418,"vw":34.246855},{"c":34.31,"h":34.31,"l":34.31,"n":1,"o":34.31,"t":"2026-09-25T09:15:00Z","v":100,"vw":34.31},{"c":34.35,"h":34.35,"l":34.3,"n":13,"o":34.3,"t":"2026-09-25T09:30:00Z","v":923,"vw":34.30625},{"c":34.3,"h":34.41,"l":34.3,"n":29,"o":34.39,"t":"2026-09-25T09:45:00Z","v":4783,"vw":34.384014},{"c":34.18,"h":34.29,"l":34.18,"n":44,"o":34.26,"t":"2026-09-25T11:00:00Z","v":7328,"vw":34.251989},{"c":34.31,"h":34.34,"l":34.18,"n":53,"o":34.22,"t":"2026-09-25T11:15:00Z","v":8662,"vw":34.26364},{"c":34.36,"h":34.37,"l":34.35,"n":18,"o":34.37,"t":"2026-09-25T11:30:00Z","v":3021,"vw":34.359348},{"c":34.38,"h":34.39,"l":34.38,"n":7,"o":34.38,"t":"2026-09-25T11:45:00Z","v":1220,"vw":34.381042},{"c":34.41,"h":34.47,"l":34.3716,"n":34,"o":34.39,"t":"2026-09-25T12:00:00Z","v":8202,"vw":34.411641},{"c":34.42,"h":34.44,"l":34.42,"n":9,"o":34.44,"t":"2026-09-25T12:15:00Z","v":1546,"vw":34.421561},{"c":34.38,"h":34.39,"l":34.37,"n":22,"o":34.39,"t":"2026-09-25T12:30:00Z","v":4392,"vw":34.386557},{"c":34.44,"h":34.44,"l":34.36,"n":18,"o":34.37,"t":"2026-09-25T12:45:00Z","v":2526,"vw":34.391131},{"c":34.35,"h":34.45,"l":34.32,"n":92,"o":34.45,"t":"2026-09-25T13:00:00Z","v":12832,"vw":34.369064},{"c":34.34,"h":34.37,"l":34.28,"n":157,"o":34.36,"t":"2026-09-25T13:15:00Z","v":20890,"vw":34.320968},{"c":34.15,"h":34.44,"l":34.0605,"n":2186,"o":34.29,"t":"2026-09-25T13:30:00Z","v":208428,"vw":34.281479},{"c":34.34,"h":34.4,"l":34.08,"n":1494,"o":34.17,"t":"2026-09-25T13:45:00Z","v":150904,"vw":34.237024},{"c":34.685,"h":34.71,"l":34.3,"n":1403,"o":34.36,"t":"2026-09-25T14:00:00Z","v":145937,"vw":34.509821},{"c":34.62,"h":34.805,"l":34.565,"n":768,"o":34.73,"t":"2026-09-25T14:15:00Z","v":57318,"vw":34.69457},{"c":34.505,"h":34.78,"l":34.48,"n":964,"o":34.62,"t":"2026-09-25T14:30:00Z","v":64876,"vw":34.602448},{"c":34.65,"h":34.65,"l":34.37,"n":1065,"o":34.49,"t":"2026-09-25T14:45:00Z","v":74430,"vw":34.468606},{"c":34.82,"h":34.82,"l":34.57,"n":677,"o":34.65,"t":"2026-09-25T15:00:00Z","v":39986,"vw":34.696389},{"c":34.85,"h":34.87,"l":34.72,"n":602,"o":34.8,"t":"2026-09-25T15:15:00Z","v":51967,"vw":34.789746},{"c":34.885,"h":34.89,"l":34.77,"n":710,"o":34.86,"t":"2026-09-25T15:30:00Z","v":63574,"vw":34.835252},{"c":34.74,"h":34.89,"l":34.74,"n":792,"o":34.885,"t":"2026-09-25T15:45:00Z","v":70853,"vw":34.839043},{"c":34.11,"h":34.75,"l":34.02,"n":1281,"o":34.73,"t":"2026-09-25T16:00:00Z","v":102967,"vw":34.251506},{"c":34.19,"h":34.278,"l":34.06,"n":591,"o":34.09,"t":"2026-09-25T16:15:00Z","v":39696,"vw":34.206482},{"c":34.08,"h":34.265,"l":34.04,"n":801,"o":34.17,"t":"2026-09-25T16:30:00Z","v":70663,"vw":34.154399},{"c":34.02,"h":34.15,"l":33.95,"n":770,"o":34.115,"t":"2026-09-25T16:45:00Z","v":52796,"vw":34.036813},{"c":33.985,"h":34.075,"l":33.93,"n":536,"o":33.99,"t":"2026-09-25T17:00:00Z","v":33746,"vw":33.980695},{"c":33.97,"h":34.11,"l":33.96,"n":712,"o":33.985,"t":"2026-09-25T17:15:00Z","v":56170,"vw":34.03125},{"c":33.87,"h":34,"l":33.86,"n":495,"o":33.97,"t":"2026-09-25T17:30:00Z","v":30635,"vw":33.944007},{"c":33.89,"h":33.95,"l":33.865,"n":743,"o":33.88,"t":"2026-09-25T17:45:00Z","v":44531,"vw":33.919058},{"c":33.99,"h":34,"l":33.9,"n":771,"o":33.91,"t":"2026-09-25T18:00:00Z","v":63898,"vw":33.958117},{"c":33.88,"h":33.99,"l":33.87,"n":499,"o":33.985,"t":"2026-09-25T18:15:00Z","v":29427,"vw":33.929601},{"c":33.85,"h":33.89,"l":33.81,"n":822,"o":33.89,"t":"2026-09-25T18:30:00Z","v":52357,"vw":33.835033},{"c":33.99,"h":34,"l":33.84,"n":673,"o":33.84,"t":"2026-09-25T18:45:00Z","v":44136,"vw":33.937538},{"c":34.05,"h":34.1,"l":33.99,"n":476,"o":33.99,"t":"2026-09-25T19:00:00Z","v":30510,"vw":34.045515},{"c":34.1,"h":34.105,"l":34.01,"n":692,"o":34.05,"t":"2026-09-25T19:15:00Z","v":34115,"vw":34.049573},{"c":34.205,"h":34.24,"l":34.08,"n":823,"o":34.12,"t":"2026-09-25T19:30:00Z","v":49681,"vw":34.165797},{"c":34.32,"h":34.36,"l":34.16,"n":2607,"o":34.19,"t":"2026-09-25T19:45:00Z","v":195111,"vw":34.286189},{"c":34.32,"h":34.32,"l":34.32,"n":13,"o":34.32,"t":"2026-09-25T20:00:00Z","v":68392,"vw":34.32},{"c":34.3435,"h":34.497,"l":34.3435,"n":2,"o":34.497,"t":"2026-09-25T20:30:00Z","v":2500,"vw":34.4356},{"c":33.85,"h":33.85,"l":33.85,"n":2,"o":33.85,"t":"2026-09-25T21:00:00Z","v":200,"vw":33.85},{"c":34.4219,"h":34.4219,"l":34.4219,"n":1,"o":34.4219,"t":"2026-09-25T23:15:00Z","v":500,"vw":34.4219},{"c":35.13,"h":35.14,"l":34.9,"n":82,"o":34.94,"t":"2026-09-28T08:00:00Z","v":10491,"vw":35.072238},{"c":35.22,"h":35.24,"l":35.12,"n":14,"o":35.12,"t":"2026-09-28T08:15:00Z","v":1103,"vw":35.203043},{"c":35.2,"h":35.2,"l":35.19,"n":6,"o":35.19,"t":"2026-09-28T08:30:00Z","v":911,"vw":35.194219},{"c":35.23,"h":35.23,"l":35.2,"n":7,"o":35.2,"t":"2026-09-28T08:45:00Z","v":744,"vw":35.20913},{"c":35.34,"h":35.44,"l":35.21,"n":26,"o":35.22,"t":"2026-09-28T09:15:00Z","v":2818,"vw":35.310484},{"c":35.49,"h":35.53,"l":35.39,"n":34,"o":35.4,"t":"2026-09-28T09:30:00Z","v":2028,"vw":35.482741},{"c":35.62,"h":35.62,"l":35.55,"n":41,"o":35.59,"t":"2026-09-28T09:45:00Z","v":2868,"vw":35.577426},{"c":35.64,"h":35.69,"l":35.64,"n":34,"o":35.69,"t":"2026-09-28T10:00:00Z","v":1999,"vw":35.668528},{"c":35.74,"h":35.74,"l":35.71,"n":7,"o":35.74,"t":"2026-09-28T10:15:00Z","v":569,"vw":35.7325},{"c":35.79,"h":35.79,"l":35.78,"n":5,"o":35.79,"t":"2026-09-28T10:30:00Z","v":404,"vw":35.786329},{"c":35.67,"h":35.81,"l":35.67,"n":19,"o":35.81,"t":"2026-09-28T10:45:00Z","v":1596,"vw":35.747743},{"c":35.87,"h":35.87,"l":35.63,"n":39,"o":35.64,"t":"2026-09-28T11:00:00Z","v":5663,"vw":35.725531},{"c":36,"h":36,"l":35.77,"n":78,"o":35.79,"t":"2026-09-28T11:15:00Z","v":8651,"vw":35.825785},{"c":35.99,"h":36.01,"l":35.87,"n":86,"o":35.98,"t":"2026-09-28T11:30:00Z","v":16364,"vw":35.915593},{"c":35.97,"h":36,"l":35.93,"n":61,"o":35.95,"t":"2026-09-28T11:45:00Z","v":7497,"vw":35.958862},{"c":35.98,"h":35.99,"l":35.94,"n":23,"o":35.95,"t":"2026-09-28T12:00:00Z","v":3070,"vw":35.964323},{"c":35.94,"h":35.98,"l":35.94,"n":25,"o":35.98,"t":"2026-09-28T12:15:00Z","v":2604,"vw":35.947556},{"c":35.93,"h":36.04,"l":35.93,"n":41,"o":35.95,"t":"2026-09-28T12:30:00Z","v":5583,"vw":35.97952},{"c":35.92,"h":35.96,"l":35.88,"n":83,"o":35.95,"t":"2026-09-28T12:45:00Z","v":8585,"vw":35.916668},{"c":35.9177,"h":35.99,"l":35.9,"n":37,"o":35.9,"t":"2026-09-28T13:00:00Z","v":2591,"vw":35.951512},{"c":35.58,"h":35.92,"l":35.52,"n":220,"o":35.91,"t":"2026-09-28T13:15:00Z","v":25186,"vw":35.743869},{"c":35.55,"h":35.758,"l":35.09,"n":2483,"o":35.65,"t":"2026-09-28T13:30:00Z","v":231683,"vw":35.443716},{"c":35.635,"h":35.81,"l":35.42,"n":1000,"o":35.55,"t":"2026-09-28T13:45:00Z","v":74780,"vw":35.59211},{"c":35.68,"h":35.84,"l":35.59,"n":1156,"o":35.67,"t":"2026-09-28T14:00:00Z","v":89327,"vw":35.702013},{"c":35.8495,"h":35.85,"l":35.6275,"n":879,"o":35.7,"t":"2026-09-28T14:15:00Z","v":61460,"vw":35.720097},{"c":35.74,"h":35.85,"l":35.7,"n":958,"o":35.84,"t":"2026-09-28T14:30:00Z","v":60917,"vw":35.759398},{"c":35.64,"h":35.745,"l":35.5905,"n":1545,"o":35.73,"t":"2026-09-28T14:45:00Z","v":110522,"vw":35.679161},{"c":35.62,"h":35.77,"l":35.585,"n":826,"o":35.63,"t":"2026-09-28T15:00:00Z","v":65526,"vw":35.676481},{"c":35.66,"h":35.76,"l":35.57,"n":731,"o":35.605,"t":"2026-09-28T15:15:00Z","v":52002,"vw":35.686093},{"c":35.72,"h":35.825,"l":35.66,"n":538,"o":35.66,"t":"2026-09-28T15:30:00Z","v":32018,"vw":35.748206},{"c":35.7,"h":35.745,"l":35.66,"n":561,"o":35.71,"t":"2026-09-28T15:45:00Z","v":32395,"vw":35.695939},{"c":35.665,"h":35.79,"l":35.62,"n":637,"o":35.71,"t":"2026-09-28T16:00:00Z","v":37307,"vw":35.709846},{"c":35.495,"h":35.71,"l":35.37,"n":1281,"o":35.71,"t":"2026-09-28T16:15:00Z","v":80624,"vw":35.507808},{"c":35.44,"h":35.52,"l":35.36,"n":718,"o":35.495,"t":"2026-09-28T16:30:00Z","v":51728,"vw":35.443392},{"c":35.515,"h":35.52,"l":35.43,"n":506,"o":35.45,"t":"2026-09-28T16:45:00Z","v":29765,"vw":35.477787},{"c":35.36,"h":35.56,"l":35.32,"n":747,"o":35.53,"t":"2026-09-28T17:00:00Z","v":41488,"vw":35.462297},{"c":35.42,"h":35.425,"l":35.32,"n":687,"o":35.33,"t":"2026-09-28T17:15:00Z","v":44764,"vw":35.358509},{"c":35.3,"h":35.42,"l":35.27,"n":537,"o":35.42,"t":"2026-09-28T17:30:00Z","v":29979,"vw":35.317549},{"c":35.4,"h":35.4,"l":35.278,"n":415,"o":35.3,"t":"2026-09-28T17:45:00Z","v":21852,"vw":35.328908},{"c":35.585,"h":35.588,"l":35.42,"n":588,"o":35.42,"t":"2026-09-28T18:00:00Z","v":38901,"vw":35.526522},{"c":35.42,"h":35.585,"l":35.39,"n":754,"o":35.5805,"t":"2026-09-28T18:15:00Z","v":43813,"vw":35.486995},{"c":35.29,"h":35.42,"l":35.28,"n":435,"o":35.42,"t":"2026-09-28T18:30:00Z","v":23041,"vw":35.328788},{"c":35.34,"h":35.35,"l":35.25,"n":476,"o":35.29,"t":"2026-09-28T18:45:00Z","v":20810,"vw":35.289382},{"c":35.375,"h":35.385,"l":35.315,"n":454,"o":35.335,"t":"2026-09-28T19:00:00Z","v":25102,"vw":35.349844},{"c":35.35,"h":35.39,"l":35.3211,"n":643,"o":35.375,"t":"2026-09-28T19:15:00Z","v":44540,"vw":35.358014},{"c":35.36,"h":35.365,"l":35.31,"n":971,"o":35.36,"t":"2026-09-28T19:30:00Z","v":50746,"vw":35.336382},{"c":35.4,"h":35.435,"l":35.335,"n":2395,"o":35.36,"t":"2026-09-28T19:45:00Z","v":207106,"vw":35.396423},{"c":35.42,"h":35.42,"l":35.42,"n":16,"o":35.42,"t":"2026-09-28T20:00:00Z","v":62109,"vw":35.42},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-09-28T21:30:00Z","v":150,"vw":36},{"c":35.9567,"h":35.9567,"l":35.9567,"n":1,"o":35.9567,"t":"2026-09-28T21:45:00Z","v":100,"vw":35.9567},{"c":36.09,"h":36.09,"l":36.09,"n":1,"o":36.09,"t":"2026-09-28T22:00:00Z","v":100,"vw":36.09},{"c":35.6,"h":35.6,"l":35.6,"n":2,"o":35.6,"t":"2026-09-28T23:45:00Z","v":153,"vw":35.6},{"c":35.46,"h":35.81,"l":35.4,"n":14,"o":35.4,"t":"2026-09-29T08:00:00Z","v":1928,"vw":35.575287},{"c":35.33,"h":35.33,"l":35.33,"n":1,"o":35.33,"t":"2026-09-29T08:15:00Z","v":120,"vw":35.33},{"c":35.28,"h":35.28,"l":35.28,"n":1,"o":35.28,"t":"2026-09-29T08:30:00Z","v":400,"vw":35.28},{"c":35.25,"h":35.25,"l":35.25,"n":2,"o":35.25,"t":"2026-09-29T09:45:00Z","v":277,"vw":35.25},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-09-29T10:00:00Z","v":119,"vw":35.4},{"c":35.37,"h":35.42,"l":35.37,"n":10,"o":35.42,"t":"2026-09-29T10:30:00Z","v":1020,"vw":35.393958},{"c":35.42,"h":35.42,"l":35.42,"n":4,"o":35.42,"t":"2026-09-29T11:00:00Z","v":213,"vw":35.42},{"c":35.37,"h":35.37,"l":35.37,"n":3,"o":35.37,"t":"2026-09-29T11:15:00Z","v":491,"vw":35.37},{"c":35.35,"h":35.37,"l":35.31,"n":57,"o":35.37,"t":"2026-09-29T11:45:00Z","v":4706,"vw":35.357701},{"c":35.41,"h":35.41,"l":35.41,"n":4,"o":35.41,"t":"2026-09-29T12:00:00Z","v":400,"vw":35.41},{"c":35.53,"h":35.53,"l":35.45,"n":15,"o":35.45,"t":"2026-09-29T12:30:00Z","v":2803,"vw":35.496075},{"c":35.5,"h":35.53,"l":35.5,"n":19,"o":35.53,"t":"2026-09-29T12:45:00Z","v":2380,"vw":35.519913},{"c":35.58,"h":35.58,"l":35.53,"n":5,"o":35.53,"t":"2026-09-29T13:00:00Z","v":786,"vw":35.556667},{"c":35.38,"h":35.38,"l":35.34,"n":36,"o":35.37,"t":"2026-09-29T13:15:00Z","v":2960,"vw":35.367366},{"c":36.0614,"h":36.0614,"l":35.34,"n":1280,"o":35.34,"t":"2026-09-29T13:30:00Z","v":143186,"vw":35.751835},{"c":36.01,"h":36.11,"l":35.74,"n":727,"o":36.03,"t":"2026-09-29T13:45:00Z","v":80411,"vw":35.963996},{"c":36.16,"h":36.185,"l":35.92,"n":692,"o":35.97,"t":"2026-09-29T14:00:00Z","v":55985,"vw":36.076843},{"c":36.08,"h":36.165,"l":36.03,"n":619,"o":36.13,"t":"2026-09-29T14:15:00Z","v":41222,"vw":36.105258},{"c":36.025,"h":36.1,"l":36,"n":543,"o":36.09,"t":"2026-09-29T14:30:00Z","v":29744,"vw":36.050463},{"c":36.06,"h":36.165,"l":35.99,"n":646,"o":36.025,"t":"2026-09-29T14:45:00Z","v":39769,"vw":36.059632},{"c":36.07,"h":36.135,"l":36,"n":439,"o":36.07,"t":"2026-09-29T15:00:00Z","v":30054,"vw":36.06369},{"c":36.195,"h":36.2,"l":36.08,"n":624,"o":36.08,"t":"2026-09-29T15:15:00Z","v":33934,"vw":36.154595},{"c":36.1,"h":36.25,"l":36.1,"n":456,"o":36.2,"t":"2026-09-29T15:30:00Z","v":28821,"vw":36.181753},{"c":36.13,"h":36.155,"l":35.99,"n":458,"o":36.09,"t":"2026-09-29T15:45:00Z","v":23299,"vw":36.07339},{"c":36.14,"h":36.19,"l":36.09,"n":371,"o":36.1,"t":"2026-09-29T16:00:00Z","v":22331,"vw":36.121067},{"c":36.19,"h":36.19,"l":36.12,"n":374,"o":36.15,"t":"2026-09-29T16:15:00Z","v":18413,"vw":36.156692},{"c":36.19,"h":36.225,"l":36.15,"n":695,"o":36.1775,"t":"2026-09-29T16:30:00Z","v":59414,"vw":36.193605},{"c":36.33,"h":36.335,"l":36.175,"n":643,"o":36.18,"t":"2026-09-29T16:45:00Z","v":45540,"vw":36.249637},{"c":36.325,"h":36.35,"l":36.26,"n":442,"o":36.31,"t":"2026-09-29T17:00:00Z","v":21375,"vw":36.312639},{"c":36.37,"h":36.37,"l":36.3,"n":351,"o":36.325,"t":"2026-09-29T17:15:00Z","v":16653,"vw":36.323682},{"c":36.38,"h":36.381,"l":36.33,"n":437,"o":36.365,"t":"2026-09-29T17:30:00Z","v":24690,"vw":36.354639},{"c":36.36,"h":36.4,"l":36.33,"n":383,"o":36.375,"t":"2026-09-29T17:45:00Z","v":17414,"vw":36.370528},{"c":36.3171,"h":36.36,"l":36.245,"n":484,"o":36.36,"t":"2026-09-29T18:00:00Z","v":23201,"vw":36.287156},{"c":36.25,"h":36.35,"l":36.225,"n":448,"o":36.32,"t":"2026-09-29T18:15:00Z","v":24380,"vw":36.30089},{"c":36.22,"h":36.265,"l":36.1901,"n":409,"o":36.24,"t":"2026-09-29T18:30:00Z","v":18030,"vw":36.221329},{"c":36.175,"h":36.24,"l":36.09,"n":401,"o":36.24,"t":"2026-09-29T18:45:00Z","v":16510,"vw":36.163411},{"c":36.08,"h":36.205,"l":36.02,"n":511,"o":36.18,"t":"2026-09-29T19:00:00Z","v":27290,"vw":36.107977},{"c":36.041,"h":36.13,"l":36.035,"n":484,"o":36.08,"t":"2026-09-29T19:15:00Z","v":24694,"vw":36.063077},{"c":36.17,"h":36.21,"l":35.99,"n":673,"o":36.05,"t":"2026-09-29T19:30:00Z","v":41199,"vw":36.064722},{"c":36.12,"h":36.23,"l":36.07,"n":2003,"o":36.17,"t":"2026-09-29T19:45:00Z","v":123075,"vw":36.135881},{"c":36.15,"h":36.15,"l":36.15,"n":19,"o":36.15,"t":"2026-09-29T20:00:00Z","v":41509,"vw":36.15},{"c":36.21,"h":36.25,"l":36.21,"n":19,"o":36.24,"t":"2026-09-29T20:15:00Z","v":5846,"vw":36.237369},{"c":36.2029,"h":36.2029,"l":36.2029,"n":1,"o":36.2029,"t":"2026-09-29T22:30:00Z","v":198,"vw":36.2029},{"c":36.2,"h":36.2,"l":36.2,"n":2,"o":36.2,"t":"2026-09-29T23:30:00Z","v":301,"vw":36.2},{"c":37.22,"h":37.29,"l":36.21,"n":183,"o":37.23,"t":"2026-09-30T08:00:00Z","v":14477,"vw":36.999859},{"c":37.37,"h":37.4,"l":37.31,"n":8,"o":37.31,"t":"2026-09-30T08:15:00Z","v":550,"vw":37.363333},{"c":37.41,"h":37.41,"l":37.4,"n":5,"o":37.4,"t":"2026-09-30T08:30:00Z","v":366,"vw":37.40597},{"c":37.46,"h":37.5,"l":37.45,"n":71,"o":37.47,"t":"2026-09-30T08:45:00Z","v":3843,"vw":37.480453},{"c":37.52,"h":37.52,"l":37.48,"n":18,"o":37.48,"t":"2026-09-30T09:00:00Z","v":1804,"vw":37.509003},{"c":37.54,"h":37.54,"l":37.49,"n":9,"o":37.49,"t":"2026-09-30T09:15:00Z","v":521,"vw":37.517245},{"c":37.58,"h":37.59,"l":37.54,"n":14,"o":37.54,"t":"2026-09-30T09:30:00Z","v":2493,"vw":37.576669},{"c":37.63,"h":37.63,"l":37.59,"n":8,"o":37.59,"t":"2026-09-30T09:45:00Z","v":526,"vw":37.619276},{"c":37.65,"h":37.69,"l":37.59,"n":47,"o":37.67,"t":"2026-09-30T10:00:00Z","v":5032,"vw":37.635331},{"c":37.61,"h":37.65,"l":37.61,"n":5,"o":37.65,"t":"2026-09-30T10:15:00Z","v":1236,"vw":37.644159},{"c":37.75,"h":37.75,"l":37.69,"n":16,"o":37.69,"t":"2026-09-30T11:00:00Z","v":1027,"vw":37.72268},{"c":37.77,"h":37.81,"l":37.75,"n":15,"o":37.75,"t":"2026-09-30T11:15:00Z","v":4303,"vw":37.756977},{"c":37.84,"h":37.8527,"l":37.81,"n":29,"o":37.85,"t":"2026-09-30T11:30:00Z","v":2660,"vw":37.825093},{"c":37.94,"h":37.94,"l":37.84,"n":39,"o":37.84,"t":"2026-09-30T11:45:00Z","v":5809,"vw":37.878645},{"c":37.9,"h":37.95,"l":37.79,"n":55,"o":37.94,"t":"2026-09-30T12:00:00Z","v":5777,"vw":37.892574},{"c":37.89,"h":37.9312,"l":37.83,"n":48,"o":37.88,"t":"2026-09-30T12:15:00Z","v":10842,"vw":37.880409},{"c":37.93,"h":37.93,"l":37.85,"n":41,"o":37.88,"t":"2026-09-30T12:30:00Z","v":5140,"vw":37.890462},{"c":38.07,"h":38.19,"l":37.93,"n":125,"o":37.93,"t":"2026-09-30T12:45:00Z","v":21206,"vw":38.068414},{"c":38.09,"h":38.13,"l":37.96,"n":70,"o":38.08,"t":"2026-09-30T13:00:00Z","v":8364,"vw":38.069048},{"c":38.13,"h":38.17,"l":37.96,"n":146,"o":38.1,"t":"2026-09-30T13:15:00Z","v":16513,"vw":38.069937},{"c":38.71,"h":38.8,"l":37.995,"n":2135,"o":38.11,"t":"2026-09-30T13:30:00Z","v":245765,"vw":38.440564},{"c":38.69,"h":38.7,"l":38.42,"n":1199,"o":38.69,"t":"2026-09-30T13:45:00Z","v":93833,"vw":38.583964},{"c":38.48,"h":38.8252,"l":38.4405,"n":1526,"o":38.7,"t":"2026-09-30T14:00:00Z","v":131111,"vw":38.640641},{"c":38.36,"h":38.46,"l":38.22,"n":1193,"o":38.46,"t":"2026-09-30T14:15:00Z","v":94467,"vw":38.337877},{"c":38.12,"h":38.37,"l":38.11,"n":1090,"o":38.37,"t":"2026-09-30T14:30:00Z","v":75869,"vw":38.206565},{"c":38.27,"h":38.3,"l":37.845,"n":2048,"o":38.11,"t":"2026-09-30T14:45:00Z","v":152099,"vw":38.057534},{"c":38.465,"h":38.53,"l":38.22,"n":1041,"o":38.3,"t":"2026-09-30T15:00:00Z","v":70986,"vw":38.365839},{"c":38.415,"h":38.53,"l":38.35,"n":453,"o":38.465,"t":"2026-09-30T15:15:00Z","v":26171,"vw":38.425286},{"c":38.32,"h":38.435,"l":38.32,"n":456,"o":38.4,"t":"2026-09-30T15:30:00Z","v":29899,"vw":38.366278},{"c":38.17,"h":38.33,"l":38.12,"n":382,"o":38.33,"t":"2026-09-30T15:45:00Z","v":26449,"vw":38.236802},{"c":38.215,"h":38.25,"l":38.15,"n":300,"o":38.17,"t":"2026-09-30T16:00:00Z","v":15293,"vw":38.194155},{"c":38.315,"h":38.34,"l":38.17,"n":419,"o":38.21,"t":"2026-09-30T16:15:00Z","v":21819,"vw":38.261516},{"c":38.3,"h":38.4,"l":38.28,"n":550,"o":38.31,"t":"2026-09-30T16:30:00Z","v":31546,"vw":38.349083},{"c":38.35,"h":38.43,"l":38.29,"n":385,"o":38.3,"t":"2026-09-30T16:45:00Z","v":24588,"vw":38.354975},{"c":38.26,"h":38.35,"l":38.245,"n":354,"o":38.35,"t":"2026-09-30T17:00:00Z","v":16648,"vw":38.28797},{"c":38.49,"h":38.5,"l":38.26,"n":820,"o":38.26,"t":"2026-09-30T17:15:00Z","v":73218,"vw":38.363715},{"c":38.41,"h":38.48,"l":38.385,"n":356,"o":38.48,"t":"2026-09-30T17:30:00Z","v":19973,"vw":38.420518},{"c":38.31,"h":38.505,"l":38.29,"n":556,"o":38.42,"t":"2026-09-30T17:45:00Z","v":54475,"vw":38.405924},{"c":38.36,"h":38.39,"l":38.28,"n":514,"o":38.325,"t":"2026-09-30T18:00:00Z","v":50265,"vw":38.338415},{"c":38.09,"h":38.36,"l":38.08,"n":643,"o":38.35,"t":"2026-09-30T18:15:00Z","v":33360,"vw":38.22136},{"c":38.1655,"h":38.22,"l":38.08,"n":353,"o":38.09,"t":"2026-09-30T18:30:00Z","v":18857,"vw":38.17606},{"c":38.1998,"h":38.24,"l":38.16,"n":397,"o":38.165,"t":"2026-09-30T18:45:00Z","v":18864,"vw":38.199124},{"c":38.19,"h":38.2332,"l":38.12,"n":579,"o":38.19,"t":"2026-09-30T19:00:00Z","v":30703,"vw":38.173959},{"c":38.02,"h":38.19,"l":38.0105,"n":614,"o":38.19,"t":"2026-09-30T19:15:00Z","v":29433,"vw":38.103516},{"c":38.04,"h":38.09,"l":37.97,"n":894,"o":38.015,"t":"2026-09-30T19:30:00Z","v":55228,"vw":38.045119},{"c":37.97,"h":38.13,"l":37.97,"n":2433,"o":38.045,"t":"2026-09-30T19:45:00Z","v":184998,"vw":38.049612},{"c":38.05,"h":38.05,"l":38.05,"n":21,"o":38.05,"t":"2026-09-30T20:00:00Z","v":165471,"vw":38.05},{"c":38.1738,"h":38.1738,"l":38.1738,"n":1,"o":38.1738,"t":"2026-09-30T20:15:00Z","v":100,"vw":38.1738},{"c":37.6,"h":37.6,"l":37.6,"n":1,"o":37.6,"t":"2026-09-30T22:30:00Z","v":200,"vw":37.6},{"c":37.8982,"h":37.8982,"l":37.8982,"n":1,"o":37.8982,"t":"2026-09-30T22:45:00Z","v":109,"vw":37.8982},{"c":38.1328,"h":38.1328,"l":38.1328,"n":1,"o":38.1328,"t":"2026-09-30T23:30:00Z","v":100,"vw":38.1328},{"c":38.1137,"h":38.1137,"l":38.1137,"n":1,"o":38.1137,"t":"2026-09-30T23:45:00Z","v":200,"vw":38.1137},{"c":37.18,"h":37.91,"l":37.18,"n":99,"o":37.3271,"t":"2026-10-01T08:00:00Z","v":9174,"vw":37.3732},{"c":37.56,"h":37.595,"l":37.31,"n":18,"o":37.31,"t":"2026-10-01T08:15:00Z","v":2859,"vw":37.438063},{"c":37.5,"h":37.5,"l":37.44,"n":13,"o":37.44,"t":"2026-10-01T08:30:00Z","v":3973,"vw":37.468392},{"c":37.77,"h":37.78,"l":37.77,"n":2,"o":37.78,"t":"2026-10-01T09:45:00Z","v":250,"vw":37.776},{"c":37.77,"h":37.79,"l":37.77,"n":2,"o":37.79,"t":"2026-10-01T10:15:00Z","v":399,"vw":37.782531},{"c":37.8514,"h":37.8514,"l":37.8514,"n":3,"o":37.8514,"t":"2026-10-01T11:00:00Z","v":249,"vw":37.8514},{"c":37.73,"h":37.79,"l":37.72,"n":13,"o":37.76,"t":"2026-10-01T11:15:00Z","v":2141,"vw":37.737272},{"c":37.58,"h":37.64,"l":37.56,"n":25,"o":37.56,"t":"2026-10-01T12:00:00Z","v":4768,"vw":37.612431},{"c":37.56,"h":37.57,"l":37.56,"n":5,"o":37.57,"t":"2026-10-01T12:15:00Z","v":1150,"vw":37.567699},{"c":37.53,"h":37.53,"l":37.53,"n":10,"o":37.53,"t":"2026-10-01T12:30:00Z","v":1393,"vw":37.53},{"c":37.36,"h":37.37,"l":37.2832,"n":5,"o":37.2832,"t":"2026-10-01T12:45:00Z","v":799,"vw":37.351556},{"c":37.42,"h":37.43,"l":37.3239,"n":24,"o":37.39,"t":"2026-10-01T13:00:00Z","v":4383,"vw":37.387604},{"c":37.53,"h":37.59,"l":37.41,"n":137,"o":37.41,"t":"2026-10-01T13:15:00Z","v":11705,"vw":37.499412},{"c":38.09,"h":38.09,"l":37.35,"n":1267,"o":37.49,"t":"2026-10-01T13:30:00Z","v":151916,"vw":37.734841},{"c":38.13,"h":38.26,"l":37.96,"n":949,"o":38.08,"t":"2026-10-01T13:45:00Z","v":83578,"vw":38.123638},{"c":38.415,"h":38.45,"l":38.12,"n":666,"o":38.16,"t":"2026-10-01T14:00:00Z","v":50292,"vw":38.308433},{"c":38.57,"h":38.58,"l":38.4,"n":573,"o":38.43,"t":"2026-10-01T14:15:00Z","v":37308,"vw":38.484252},{"c":38.4,"h":38.57,"l":38.36,"n":439,"o":38.57,"t":"2026-10-01T14:30:00Z","v":28146,"vw":38.46929},{"c":38.41,"h":38.5,"l":38.33,"n":945,"o":38.4,"t":"2026-10-01T14:45:00Z","v":57979,"vw":38.41798},{"c":38.59,"h":38.59,"l":38.39,"n":434,"o":38.39,"t":"2026-10-01T15:00:00Z","v":24774,"vw":38.491632},{"c":38.49,"h":38.6,"l":38.49,"n":459,"o":38.6,"t":"2026-10-01T15:15:00Z","v":25438,"vw":38.555715},{"c":38.53,"h":38.61,"l":38.47,"n":418,"o":38.5,"t":"2026-10-01T15:30:00Z","v":22396,"vw":38.544971},{"c":38.3487,"h":38.53,"l":38.3487,"n":490,"o":38.53,"t":"2026-10-01T15:45:00Z","v":25608,"vw":38.473351},{"c":38.38,"h":38.415,"l":38.25,"n":524,"o":38.3768,"t":"2026-10-01T16:00:00Z","v":42609,"vw":38.330105},{"c":38.44,"h":38.44,"l":38.3,"n":367,"o":38.39,"t":"2026-10-01T16:15:00Z","v":21617,"vw":38.376815},{"c":38.48,"h":38.5,"l":38.42,"n":212,"o":38.435,"t":"2026-10-01T16:30:00Z","v":11474,"vw":38.463607},{"c":38.52,"h":38.56,"l":38.48,"n":399,"o":38.48,"t":"2026-10-01T16:45:00Z","v":31356,"vw":38.539609},{"c":38.55,"h":38.55,"l":38.47,"n":199,"o":38.51,"t":"2026-10-01T17:00:00Z","v":8832,"vw":38.504804},{"c":38.53,"h":38.57,"l":38.48,"n":331,"o":38.57,"t":"2026-10-01T17:15:00Z","v":13070,"vw":38.527493},{"c":38.59,"h":38.615,"l":38.47,"n":567,"o":38.52,"t":"2026-10-01T17:30:00Z","v":30551,"vw":38.55959},{"c":38.745,"h":38.76,"l":38.55,"n":359,"o":38.59,"t":"2026-10-01T17:45:00Z","v":18302,"vw":38.660137},{"c":38.608,"h":38.74,"l":38.53,"n":621,"o":38.74,"t":"2026-10-01T18:00:00Z","v":40407,"vw":38.635759},{"c":38.69,"h":38.69,"l":38.58,"n":425,"o":38.6,"t":"2026-10-01T18:15:00Z","v":20307,"vw":38.636697},{"c":38.76,"h":38.76,"l":38.67,"n":435,"o":38.69,"t":"2026-10-01T18:30:00Z","v":17113,"vw":38.69813},{"c":38.79,"h":38.8,"l":38.73,"n":364,"o":38.76,"t":"2026-10-01T18:45:00Z","v":15254,"vw":38.772089},{"c":38.9,"h":38.94,"l":38.77,"n":767,"o":38.795,"t":"2026-10-01T19:00:00Z","v":68752,"vw":38.901103},{"c":38.77,"h":38.92,"l":38.77,"n":629,"o":38.92,"t":"2026-10-01T19:15:00Z","v":31153,"vw":38.866217},{"c":38.7509,"h":38.795,"l":38.67,"n":659,"o":38.77,"t":"2026-10-01T19:30:00Z","v":43718,"vw":38.734464},{"c":38.775,"h":38.865,"l":38.65,"n":1795,"o":38.75,"t":"2026-10-01T19:45:00Z","v":138307,"vw":38.788523},{"c":38.16,"h":38.8,"l":38.16,"n":19,"o":38.8,"t":"2026-10-01T20:00:00Z","v":58306,"vw":38.798898},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-01T21:00:00Z","v":100,"vw":38.8},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-10-01T22:00:00Z","v":199,"vw":38.75},{"c":39.19,"h":39.41,"l":38.82,"n":145,"o":39.28,"t":"2026-10-02T08:00:00Z","v":10654,"vw":39.195733},{"c":39.13,"h":39.13,"l":39.11,"n":5,"o":39.11,"t":"2026-10-02T08:15:00Z","v":443,"vw":39.120196},{"c":39.28,"h":39.28,"l":39.08,"n":20,"o":39.13,"t":"2026-10-02T08:30:00Z","v":1928,"vw":39.189445},{"c":39.32,"h":39.33,"l":39.2,"n":14,"o":39.23,"t":"2026-10-02T08:45:00Z","v":1243,"vw":39.25921},{"c":39.34,"h":39.34,"l":39.33,"n":10,"o":39.33,"t":"2026-10-02T09:00:00Z","v":819,"vw":39.332},{"c":39.29,"h":39.3158,"l":39.27,"n":5,"o":39.3158,"t":"2026-10-02T09:30:00Z","v":710,"vw":39.294438},{"c":39.32,"h":39.32,"l":39.29,"n":16,"o":39.29,"t":"2026-10-02T09:45:00Z","v":1443,"vw":39.293864},{"c":39.3,"h":39.3,"l":39.3,"n":8,"o":39.3,"t":"2026-10-02T10:00:00Z","v":935,"vw":39.3},{"c":39.1842,"h":39.1842,"l":39.1842,"n":1,"o":39.1842,"t":"2026-10-02T10:45:00Z","v":250,"vw":39.1842},{"c":39.13,"h":39.21,"l":39.13,"n":21,"o":39.19,"t":"2026-10-02T11:00:00Z","v":1513,"vw":39.155275},{"c":39.25,"h":39.25,"l":39.23,"n":5,"o":39.23,"t":"2026-10-02T11:15:00Z","v":1274,"vw":39.234},{"c":39.24,"h":39.24,"l":39.21,"n":10,"o":39.21,"t":"2026-10-02T11:30:00Z","v":755,"vw":39.221215},{"c":39.22,"h":39.22,"l":39.22,"n":2,"o":39.22,"t":"2026-10-02T11:45:00Z","v":200,"vw":39.22},{"c":39.2197,"h":39.2197,"l":39.21,"n":4,"o":39.21,"t":"2026-10-02T12:00:00Z","v":506,"vw":39.21485},{"c":39.2739,"h":39.2739,"l":39.2077,"n":23,"o":39.23,"t":"2026-10-02T12:15:00Z","v":6001,"vw":39.247977},{"c":39.27,"h":39.34,"l":39.27,"n":31,"o":39.3,"t":"2026-10-02T12:30:00Z","v":3116,"vw":39.30368},{"c":39.3,"h":39.3,"l":39.3,"n":7,"o":39.3,"t":"2026-10-02T12:45:00Z","v":810,"vw":39.3},{"c":39.33,"h":39.35,"l":39.23,"n":37,"o":39.28,"t":"2026-10-02T13:00:00Z","v":2680,"vw":39.290597},{"c":39.35,"h":39.5,"l":39.25,"n":162,"o":39.3707,"t":"2026-10-02T13:15:00Z","v":19822,"vw":39.381759},{"c":39.158,"h":39.66,"l":39.05,"n":1463,"o":39.3,"t":"2026-10-02T13:30:00Z","v":182106,"vw":39.330399},{"c":39.49,"h":39.5,"l":38.95,"n":1096,"o":39.18,"t":"2026-10-02T13:45:00Z","v":84043,"vw":39.195415},{"c":39.16,"h":39.48,"l":39.16,"n":719,"o":39.47,"t":"2026-10-02T14:00:00Z","v":57832,"vw":39.341089},{"c":38.97,"h":39.23,"l":38.96,"n":708,"o":39.175,"t":"2026-10-02T14:15:00Z","v":48212,"vw":39.05956},{"c":38.93,"h":39,"l":38.87,"n":663,"o":38.965,"t":"2026-10-02T14:30:00Z","v":45381,"vw":38.943914},{"c":39.07,"h":39.185,"l":38.94,"n":508,"o":38.94,"t":"2026-10-02T14:45:00Z","v":38294,"vw":39.039745},{"c":39.31,"h":39.34,"l":39.065,"n":519,"o":39.065,"t":"2026-10-02T15:00:00Z","v":32888,"vw":39.239117},{"c":39.315,"h":39.32,"l":39.21,"n":363,"o":39.29,"t":"2026-10-02T15:15:00Z","v":15501,"vw":39.264588},{"c":39.44,"h":39.44,"l":39.305,"n":440,"o":39.332,"t":"2026-10-02T15:30:00Z","v":20270,"vw":39.352202},{"c":39.47,"h":39.54,"l":39.44,"n":470,"o":39.4683,"t":"2026-10-02T15:45:00Z","v":24453,"vw":39.486811},{"c":39.37,"h":39.5015,"l":39.35,"n":325,"o":39.48,"t":"2026-10-02T16:00:00Z","v":20566,"vw":39.428151},{"c":39.39,"h":39.4699,"l":39.37,"n":391,"o":39.38,"t":"2026-10-02T16:15:00Z","v":20284,"vw":39.419706},{"c":39.55,"h":39.55,"l":39.38,"n":371,"o":39.42,"t":"2026-10-02T16:30:00Z","v":14569,"vw":39.467563},{"c":39.67,"h":39.67,"l":39.5531,"n":557,"o":39.56,"t":"2026-10-02T16:45:00Z","v":55634,"vw":39.631},{"c":39.69,"h":39.725,"l":39.635,"n":406,"o":39.66,"t":"2026-10-02T17:00:00Z","v":17768,"vw":39.68778},{"c":39.72,"h":39.755,"l":39.655,"n":394,"o":39.6801,"t":"2026-10-02T17:15:00Z","v":18484,"vw":39.722563},{"c":39.78,"h":39.84,"l":39.71,"n":454,"o":39.71,"t":"2026-10-02T17:30:00Z","v":29577,"vw":39.798732},{"c":39.7499,"h":39.81,"l":39.671,"n":483,"o":39.79,"t":"2026-10-02T17:45:00Z","v":22060,"vw":39.752233},{"c":39.71,"h":39.79,"l":39.705,"n":478,"o":39.75,"t":"2026-10-02T18:00:00Z","v":24533,"vw":39.735669},{"c":39.65,"h":39.735,"l":39.65,"n":435,"o":39.71,"t":"2026-10-02T18:15:00Z","v":20573,"vw":39.700749},{"c":39.6,"h":39.63,"l":39.5346,"n":404,"o":39.63,"t":"2026-10-02T18:30:00Z","v":27069,"vw":39.575003},{"c":39.6804,"h":39.7,"l":39.52,"n":448,"o":39.585,"t":"2026-10-02T18:45:00Z","v":21917,"vw":39.627205},{"c":39.61,"h":39.72,"l":39.61,"n":366,"o":39.69,"t":"2026-10-02T19:00:00Z","v":15086,"vw":39.676222},{"c":39.58,"h":39.67,"l":39.575,"n":400,"o":39.6,"t":"2026-10-02T19:15:00Z","v":19692,"vw":39.612482},{"c":39.87,"h":39.89,"l":39.59,"n":892,"o":39.59,"t":"2026-10-02T19:30:00Z","v":44101,"vw":39.764196},{"c":40,"h":40,"l":39.66,"n":3525,"o":39.865,"t":"2026-10-02T19:45:00Z","v":250268,"vw":39.919136},{"c":40,"h":40,"l":40,"n":22,"o":40,"t":"2026-10-02T20:00:00Z","v":644409,"vw":40},{"c":39.9899,"h":39.99,"l":39.98,"n":8,"o":39.98,"t":"2026-10-02T20:30:00Z","v":1021,"vw":39.987968},{"c":40.04,"h":40.04,"l":40.04,"n":1,"o":40.04,"t":"2026-10-02T20:45:00Z","v":100,"vw":40.04},{"c":40.05,"h":40.05,"l":40.04,"n":15,"o":40.04,"t":"2026-10-02T21:15:00Z","v":3472,"vw":40.0426},{"c":40.13,"h":40.13,"l":40.08,"n":2,"o":40.08,"t":"2026-10-02T22:15:00Z","v":1300,"vw":40.126154},{"c":40.13,"h":40.13,"l":40.12,"n":4,"o":40.12,"t":"2026-10-02T22:30:00Z","v":1000,"vw":40.126522},{"c":40.48,"h":40.49,"l":39.67,"n":258,"o":40.32,"t":"2026-10-05T08:00:00Z","v":10725,"vw":40.16441},{"c":40.43,"h":40.46,"l":40.4,"n":8,"o":40.46,"t":"2026-10-05T08:15:00Z","v":550,"vw":40.427692},{"c":40.5,"h":40.5,"l":40.5,"n":2,"o":40.5,"t":"2026-10-05T08:30:00Z","v":155,"vw":40.5},{"c":40.49,"h":40.49,"l":40.47,"n":2,"o":40.47,"t":"2026-10-05T08:45:00Z","v":278,"vw":40.479209},{"c":40.55,"h":40.55,"l":40.55,"n":7,"o":40.55,"t":"2026-10-05T09:00:00Z","v":360,"vw":40.55},{"c":40.55,"h":40.55,"l":40.48,"n":7,"o":40.48,"t":"2026-10-05T09:15:00Z","v":614,"vw":40.505823},{"c":40.47,"h":40.57,"l":40.47,"n":3,"o":40.57,"t":"2026-10-05T09:30:00Z","v":400,"vw":40.5325},{"c":40.48,"h":40.48,"l":40.48,"n":4,"o":40.48,"t":"2026-10-05T09:45:00Z","v":475,"vw":40.48},{"c":40.5,"h":40.5,"l":40.48,"n":6,"o":40.48,"t":"2026-10-05T10:15:00Z","v":488,"vw":40.486667},{"c":40.62,"h":40.62,"l":40.55,"n":18,"o":40.55,"t":"2026-10-05T10:30:00Z","v":807,"vw":40.585174},{"c":40.62,"h":40.62,"l":40.62,"n":2,"o":40.62,"t":"2026-10-05T10:45:00Z","v":200,"vw":40.62},{"c":40.47,"h":40.47,"l":40.47,"n":12,"o":40.47,"t":"2026-10-05T11:00:00Z","v":492,"vw":40.47},{"c":40.63,"h":40.63,"l":40.61,"n":5,"o":40.61,"t":"2026-10-05T11:15:00Z","v":1200,"vw":40.624348},{"c":40.65,"h":40.66,"l":40.65,"n":4,"o":40.66,"t":"2026-10-05T11:30:00Z","v":351,"vw":40.653958},{"c":40.82,"h":40.82,"l":40.73,"n":14,"o":40.73,"t":"2026-10-05T11:45:00Z","v":1161,"vw":40.76782},{"c":40.9493,"h":40.99,"l":40.89,"n":23,"o":40.92,"t":"2026-10-05T12:00:00Z","v":2009,"vw":40.940767},{"c":41.08,"h":41.08,"l":40.99,"n":40,"o":41,"t":"2026-10-05T12:15:00Z","v":3169,"vw":41.020106},{"c":41.13,"h":41.15,"l":41.13,"n":14,"o":41.13,"t":"2026-10-05T12:30:00Z","v":1119,"vw":41.134347},{"c":41.23,"h":41.23,"l":41.12,"n":17,"o":41.13,"t":"2026-10-05T12:45:00Z","v":1414,"vw":41.15323},{"c":41.31,"h":41.4,"l":41.27,"n":42,"o":41.27,"t":"2026-10-05T13:00:00Z","v":4792,"vw":41.367716},{"c":41.09,"h":41.34,"l":41.02,"n":309,"o":41.34,"t":"2026-10-05T13:15:00Z","v":44140,"vw":41.140952},{"c":40.765,"h":41.545,"l":40.535,"n":2156,"o":41.15,"t":"2026-10-05T13:30:00Z","v":277334,"vw":41.050576},{"c":40.46,"h":40.78,"l":40.31,"n":1367,"o":40.76,"t":"2026-10-05T13:45:00Z","v":96010,"vw":40.514963},{"c":39.57,"h":40.48,"l":39.47,"n":1764,"o":40.45,"t":"2026-10-05T14:00:00Z","v":97997,"vw":39.825431},{"c":39.15,"h":39.63,"l":39.11,"n":1515,"o":39.59,"t":"2026-10-05T14:15:00Z","v":121347,"vw":39.256145},{"c":39.06,"h":39.3,"l":39.02,"n":1271,"o":39.12,"t":"2026-10-05T14:30:00Z","v":101098,"vw":39.120882},{"c":39.185,"h":39.42,"l":38.97,"n":1830,"o":39.03,"t":"2026-10-05T14:45:00Z","v":124665,"vw":39.214086},{"c":39.585,"h":39.7,"l":39.07,"n":1046,"o":39.185,"t":"2026-10-05T15:00:00Z","v":62467,"vw":39.422206},{"c":39.77,"h":39.85,"l":39.4828,"n":947,"o":39.585,"t":"2026-10-05T15:15:00Z","v":55101,"vw":39.653221},{"c":39.9775,"h":40.04,"l":39.73,"n":850,"o":39.795,"t":"2026-10-05T15:30:00Z","v":53753,"vw":39.876967},{"c":40.26,"h":40.26,"l":39.935,"n":1127,"o":39.98,"t":"2026-10-05T15:45:00Z","v":79483,"vw":40.113353},{"c":40.34,"h":40.47,"l":40.15,"n":860,"o":40.245,"t":"2026-10-05T16:00:00Z","v":48247,"vw":40.281031},{"c":40.64,"h":40.78,"l":40.34,"n":785,"o":40.34,"t":"2026-10-05T16:15:00Z","v":44143,"vw":40.576841},{"c":40.755,"h":40.79,"l":40.58,"n":880,"o":40.6187,"t":"2026-10-05T16:30:00Z","v":52379,"vw":40.679146},{"c":40.73,"h":40.93,"l":40.68,"n":1684,"o":40.75,"t":"2026-10-05T16:45:00Z","v":146581,"vw":40.810394},{"c":40.695,"h":40.735,"l":40.61,"n":626,"o":40.7305,"t":"2026-10-05T17:00:00Z","v":41780,"vw":40.68545},{"c":40.81,"h":40.85,"l":40.71,"n":516,"o":40.71,"t":"2026-10-05T17:15:00Z","v":26732,"vw":40.800855},{"c":41,"h":41.055,"l":40.795,"n":919,"o":40.81,"t":"2026-10-05T17:30:00Z","v":55729,"vw":40.950974},{"c":40.96,"h":41.13,"l":40.945,"n":662,"o":40.99,"t":"2026-10-05T17:45:00Z","v":44696,"vw":41.06111},{"c":41.055,"h":41.09,"l":40.87,"n":622,"o":40.93,"t":"2026-10-05T18:00:00Z","v":25819,"vw":40.98982},{"c":41.05,"h":41.17,"l":41.05,"n":707,"o":41.07,"t":"2026-10-05T18:15:00Z","v":38718,"vw":41.121254},{"c":41.145,"h":41.2,"l":41.055,"n":653,"o":41.06,"t":"2026-10-05T18:30:00Z","v":30823,"vw":41.145365},{"c":41.15,"h":41.2,"l":41.035,"n":889,"o":41.145,"t":"2026-10-05T18:45:00Z","v":46266,"vw":41.112161},{"c":41.11,"h":41.17,"l":41.04,"n":771,"o":41.16,"t":"2026-10-05T19:00:00Z","v":43977,"vw":41.105354},{"c":40.9898,"h":41.14,"l":40.95,"n":1021,"o":41.11,"t":"2026-10-05T19:15:00Z","v":84519,"vw":41.036738},{"c":41.095,"h":41.11,"l":40.9,"n":1001,"o":40.98,"t":"2026-10-05T19:30:00Z","v":62086,"vw":40.984145},{"c":41.05,"h":41.17,"l":40.99,"n":3656,"o":41.1,"t":"2026-10-05T19:45:00Z","v":308651,"vw":41.072623},{"c":40.81,"h":41.05,"l":40.7,"n":28,"o":41.05,"t":"2026-10-05T20:00:00Z","v":82969,"vw":41.026781},{"c":40,"h":40.76,"l":40,"n":67,"o":40.76,"t":"2026-10-05T21:00:00Z","v":8035,"vw":40.426406},{"c":40.46,"h":40.7,"l":40.46,"n":83,"o":40.55,"t":"2026-10-05T21:15:00Z","v":7583,"vw":40.609092},{"c":40.4,"h":40.4,"l":40.24,"n":29,"o":40.27,"t":"2026-10-05T21:30:00Z","v":4703,"vw":40.361892},{"c":40.46,"h":40.46,"l":40.3999,"n":6,"o":40.4,"t":"2026-10-05T22:00:00Z","v":1309,"vw":40.427635},{"c":40.4503,"h":40.4503,"l":40.4503,"n":1,"o":40.4503,"t":"2026-10-05T22:15:00Z","v":200,"vw":40.4503},{"c":40.62,"h":40.62,"l":40.4295,"n":3,"o":40.4295,"t":"2026-10-05T22:30:00Z","v":1635,"vw":40.452803},{"c":40.96,"h":40.97,"l":40.6699,"n":12,"o":40.67,"t":"2026-10-05T22:45:00Z","v":1763,"vw":40.906376},{"c":40.67,"h":40.67,"l":40.67,"n":1,"o":40.67,"t":"2026-10-05T23:45:00Z","v":600,"vw":40.67},{"c":40.24,"h":40.9,"l":40.03,"n":214,"o":40.26,"t":"2026-10-06T08:00:00Z","v":21708,"vw":40.274527},{"c":40.41,"h":40.41,"l":40.19,"n":62,"o":40.25,"t":"2026-10-06T08:15:00Z","v":5355,"vw":40.269346},{"c":40.41,"h":40.52,"l":40.4,"n":51,"o":40.4,"t":"2026-10-06T08:30:00Z","v":3762,"vw":40.478742},{"c":40.2,"h":40.45,"l":40.2,"n":114,"o":40.4,"t":"2026-10-06T08:45:00Z","v":6284,"vw":40.360186},{"c":40.2,"h":40.25,"l":40.2,"n":40,"o":40.23,"t":"2026-10-06T09:00:00Z","v":3775,"vw":40.239477},{"c":40.31,"h":40.31,"l":40.26,"n":9,"o":40.27,"t":"2026-10-06T09:15:00Z","v":883,"vw":40.284511},{"c":40.28,"h":40.29,"l":40.24,"n":30,"o":40.275,"t":"2026-10-06T09:30:00Z","v":4700,"vw":40.268148},{"c":40.11,"h":40.22,"l":40.11,"n":42,"o":40.21,"t":"2026-10-06T09:45:00Z","v":3748,"vw":40.191592},{"c":40.11,"h":40.21,"l":40.11,"n":14,"o":40.11,"t":"2026-10-06T10:00:00Z","v":1210,"vw":40.153333},{"c":40.14,"h":40.14,"l":40.11,"n":3,"o":40.11,"t":"2026-10-06T10:15:00Z","v":444,"vw":40.118378},{"c":40.08,"h":40.15,"l":40.02,"n":27,"o":40.15,"t":"2026-10-06T10:30:00Z","v":2689,"vw":40.07819},{"c":40.19,"h":40.19,"l":39.99,"n":63,"o":40.01,"t":"2026-10-06T10:45:00Z","v":10056,"vw":40.119789},{"c":40.1975,"h":40.22,"l":40.09,"n":24,"o":40.14,"t":"2026-10-06T11:00:00Z","v":2589,"vw":40.15629},{"c":40.3,"h":40.3,"l":40.29,"n":4,"o":40.29,"t":"2026-10-06T11:15:00Z","v":580,"vw":40.292759},{"c":40.05,"h":40.25,"l":39.9,"n":86,"o":40.22,"t":"2026-10-06T11:30:00Z","v":11443,"vw":40.023847},{"c":39.9,"h":40.15,"l":39.68,"n":129,"o":40.05,"t":"2026-10-06T11:45:00Z","v":19218,"vw":39.895677},{"c":39.71,"h":40.12,"l":39.54,"n":285,"o":40.03,"t":"2026-10-06T12:00:00Z","v":54352,"vw":39.915733},{"c":39.7,"h":39.85,"l":39.56,"n":379,"o":39.7,"t":"2026-10-06T12:15:00Z","v":42663,"vw":39.716587},{"c":39.5,"h":39.71,"l":39.5,"n":82,"o":39.71,"t":"2026-10-06T12:30:00Z","v":13067,"vw":39.604113},{"c":39.6762,"h":39.75,"l":39.6,"n":149,"o":39.6,"t":"2026-10-06T12:45:00Z","v":16940,"vw":39.69543},{"c":39.65,"h":39.79,"l":39.56,"n":770,"o":39.62,"t":"2026-10-06T13:00:00Z","v":320625,"vw":39.70466},{"c":39.37,"h":39.7,"l":39.36,"n":521,"o":39.68,"t":"2026-10-06T13:15:00Z","v":213097,"vw":39.601989},{"c":38.85,"h":39.44,"l":38.371,"n":7323,"o":39.44,"t":"2026-10-06T13:30:00Z","v":1277363,"vw":39.028051},{"c":38.84,"h":38.94,"l":38.57,"n":3040,"o":38.85,"t":"2026-10-06T13:45:00Z","v":328561,"vw":38.77723},{"c":39.25,"h":39.29,"l":38.82,"n":4026,"o":38.84,"t":"2026-10-06T14:00:00Z","v":464937,"vw":39.114113},{"c":39.145,"h":39.28,"l":38.95,"n":2701,"o":39.26,"t":"2026-10-06T14:15:00Z","v":379089,"vw":39.107513},{"c":38.86,"h":39.16,"l":38.78,"n":1799,"o":39.145,"t":"2026-10-06T14:30:00Z","v":182594,"vw":38.951449},{"c":39.01,"h":39.05,"l":38.8,"n":2769,"o":38.86,"t":"2026-10-06T14:45:00Z","v":285941,"vw":38.927972},{"c":39.385,"h":39.44,"l":39.005,"n":3483,"o":39.01,"t":"2026-10-06T15:00:00Z","v":434432,"vw":39.249338},{"c":39.25,"h":39.45,"l":39.2,"n":3392,"o":39.385,"t":"2026-10-06T15:15:00Z","v":422479,"vw":39.373211},{"c":39.275,"h":39.33,"l":39.22,"n":1180,"o":39.25,"t":"2026-10-06T15:30:00Z","v":100108,"vw":39.269586},{"c":39.215,"h":39.34,"l":39.1,"n":1492,"o":39.26,"t":"2026-10-06T15:45:00Z","v":119480,"vw":39.197788},{"c":39.24,"h":39.29,"l":39.13,"n":1185,"o":39.22,"t":"2026-10-06T16:00:00Z","v":107253,"vw":39.205137},{"c":39.05,"h":39.25,"l":39.05,"n":1173,"o":39.225,"t":"2026-10-06T16:15:00Z","v":100400,"vw":39.157342},{"c":38.99,"h":39.11,"l":38.97,"n":1703,"o":39.04,"t":"2026-10-06T16:30:00Z","v":198129,"vw":39.05961},{"c":39.035,"h":39.085,"l":38.93,"n":1123,"o":38.99,"t":"2026-10-06T16:45:00Z","v":79474,"vw":39.028706},{"c":39.02,"h":39.1,"l":38.96,"n":898,"o":39.0362,"t":"2026-10-06T17:00:00Z","v":69804,"vw":39.054103},{"c":39.05,"h":39.175,"l":39,"n":1207,"o":39.01,"t":"2026-10-06T17:15:00Z","v":96478,"vw":39.085656},{"c":39.21,"h":39.27,"l":39.05,"n":1012,"o":39.051,"t":"2026-10-06T17:30:00Z","v":134843,"vw":39.216209},{"c":39.25,"h":39.285,"l":39.13,"n":1559,"o":39.21,"t":"2026-10-06T17:45:00Z","v":142713,"vw":39.221831},{"c":39.41,"h":39.445,"l":39.24,"n":1557,"o":39.245,"t":"2026-10-06T18:00:00Z","v":171082,"vw":39.344704},{"c":39.285,"h":39.42,"l":39.25,"n":1050,"o":39.4,"t":"2026-10-06T18:15:00Z","v":80945,"vw":39.34224},{"c":39.23,"h":39.28,"l":39.09,"n":1346,"o":39.28,"t":"2026-10-06T18:30:00Z","v":95693,"vw":39.179294},{"c":39.365,"h":39.39,"l":39.23,"n":1062,"o":39.2392,"t":"2026-10-06T18:45:00Z","v":73035,"vw":39.287327},{"c":39.46,"h":39.5,"l":39.335,"n":1356,"o":39.365,"t":"2026-10-06T19:00:00Z","v":117654,"vw":39.428196},{"c":39.24,"h":39.47,"l":39.22,"n":1584,"o":39.44,"t":"2026-10-06T19:15:00Z","v":158675,"vw":39.347546},{"c":38.91,"h":39.26,"l":38.895,"n":2221,"o":39.24,"t":"2026-10-06T19:30:00Z","v":209024,"vw":39.074029},{"c":39.01,"h":39.13,"l":38.9,"n":6485,"o":38.92,"t":"2026-10-06T19:45:00Z","v":572365,"vw":39.038744},{"c":39.1,"h":39.1,"l":39.05,"n":15,"o":39.05,"t":"2026-10-06T20:00:00Z","v":217469,"vw":39.050048},{"c":39.05,"h":39.05,"l":39.05,"n":1,"o":39.05,"t":"2026-10-06T20:15:00Z","v":118,"vw":39.05},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-10-06T20:45:00Z","v":481,"vw":39.15},{"c":39.166,"h":39.17,"l":39.15,"n":7,"o":39.17,"t":"2026-10-06T21:00:00Z","v":454,"vw":39.164667},{"c":39.12,"h":39.13,"l":39.11,"n":8,"o":39.13,"t":"2026-10-06T21:15:00Z","v":2004,"vw":39.123003},{"c":39.06,"h":39.16,"l":39.06,"n":7,"o":39.16,"t":"2026-10-06T21:30:00Z","v":1126,"vw":39.093818},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-06T22:00:00Z","v":200,"vw":39.06},{"c":39.06,"h":39.06,"l":39.06,"n":2,"o":39.06,"t":"2026-10-06T22:15:00Z","v":1647,"vw":39.06},{"c":39.1108,"h":39.1108,"l":39.07,"n":4,"o":39.07,"t":"2026-10-06T22:30:00Z","v":441,"vw":39.081428},{"c":39.1077,"h":39.16,"l":39.1077,"n":5,"o":39.13,"t":"2026-10-06T22:45:00Z","v":1842,"vw":39.12431},{"c":39.11,"h":39.13,"l":39.1,"n":22,"o":39.1193,"t":"2026-10-06T23:00:00Z","v":3772,"vw":39.117777},{"c":39.1,"h":39.1,"l":39.1,"n":2,"o":39.1,"t":"2026-10-06T23:15:00Z","v":241,"vw":39.1},{"c":39.14,"h":39.1455,"l":39.14,"n":11,"o":39.1455,"t":"2026-10-06T23:30:00Z","v":349,"vw":39.143246},{"c":39.32,"h":39.32,"l":38.98,"n":81,"o":38.98,"t":"2026-10-07T08:00:00Z","v":5265,"vw":39.212271},{"c":39,"h":39.1,"l":39,"n":7,"o":39.1,"t":"2026-10-07T08:15:00Z","v":1130,"vw":39.068624},{"c":38.93,"h":38.93,"l":38.93,"n":2,"o":38.93,"t":"2026-10-07T08:30:00Z","v":186,"vw":38.93},{"c":39.05,"h":39.05,"l":39.05,"n":2,"o":39.05,"t":"2026-10-07T08:45:00Z","v":335,"vw":39.05},{"c":39.17,"h":39.17,"l":39.17,"n":1,"o":39.17,"t":"2026-10-07T09:30:00Z","v":100,"vw":39.17},{"c":39.23,"h":39.24,"l":39.23,"n":9,"o":39.23,"t":"2026-10-07T09:45:00Z","v":913,"vw":39.232166},{"c":39.19,"h":39.28,"l":39.19,"n":10,"o":39.28,"t":"2026-10-07T10:00:00Z","v":1684,"vw":39.201089},{"c":39.14,"h":39.14,"l":39.14,"n":2,"o":39.14,"t":"2026-10-07T10:15:00Z","v":110,"vw":39.14},{"c":39.27,"h":39.27,"l":39.27,"n":2,"o":39.27,"t":"2026-10-07T10:30:00Z","v":220,"vw":39.27},{"c":39.45,"h":39.53,"l":39.19,"n":96,"o":39.25,"t":"2026-10-07T11:00:00Z","v":24144,"vw":39.360493},{"c":39.29,"h":39.44,"l":39.29,"n":29,"o":39.44,"t":"2026-10-07T11:15:00Z","v":37913,"vw":39.338375},{"c":39.35,"h":39.36,"l":39.3001,"n":26,"o":39.3001,"t":"2026-10-07T11:30:00Z","v":6418,"vw":39.321146},{"c":39.25,"h":39.33,"l":39.24,"n":7,"o":39.33,"t":"2026-10-07T11:45:00Z","v":1176,"vw":39.250438},{"c":39.21,"h":39.27,"l":39.21,"n":7,"o":39.27,"t":"2026-10-07T12:00:00Z","v":1019,"vw":39.244792},{"c":39.21,"h":39.23,"l":39.2,"n":19,"o":39.23,"t":"2026-10-07T12:15:00Z","v":3292,"vw":39.215681},{"c":39.2,"h":39.26,"l":39.2,"n":3,"o":39.23,"t":"2026-10-07T12:30:00Z","v":600,"vw":39.2375},{"c":39.24,"h":39.27,"l":39.21,"n":10,"o":39.27,"t":"2026-10-07T13:00:00Z","v":1104,"vw":39.250078},{"c":39.31,"h":39.36,"l":39.22,"n":86,"o":39.22,"t":"2026-10-07T13:15:00Z","v":8791,"vw":39.296652},{"c":39.24,"h":39.525,"l":38.97,"n":2366,"o":39.31,"t":"2026-10-07T13:30:00Z","v":257339,"vw":39.298722},{"c":39.3299,"h":39.4195,"l":39.07,"n":1016,"o":39.24,"t":"2026-10-07T13:45:00Z","v":78663,"vw":39.25167},{"c":39.19,"h":39.4,"l":39.15,"n":1188,"o":39.305,"t":"2026-10-07T14:00:00Z","v":102599,"vw":39.238245},{"c":39.155,"h":39.31,"l":39.15,"n":1342,"o":39.19,"t":"2026-10-07T14:15:00Z","v":107326,"vw":39.255446},{"c":39.21,"h":39.23,"l":39.04,"n":1119,"o":39.14,"t":"2026-10-07T14:30:00Z","v":93661,"vw":39.141561},{"c":39.07,"h":39.225,"l":39.03,"n":1631,"o":39.21,"t":"2026-10-07T14:45:00Z","v":112376,"vw":39.114965},{"c":39.14,"h":39.17,"l":39.065,"n":952,"o":39.065,"t":"2026-10-07T15:00:00Z","v":73899,"vw":39.124258},{"c":39.3,"h":39.35,"l":39.13,"n":784,"o":39.14,"t":"2026-10-07T15:15:00Z","v":47302,"vw":39.209082},{"c":39.36,"h":39.36,"l":39.185,"n":815,"o":39.31,"t":"2026-10-07T15:30:00Z","v":60341,"vw":39.270768},{"c":39.42,"h":39.46,"l":39.345,"n":707,"o":39.36,"t":"2026-10-07T15:45:00Z","v":50655,"vw":39.417517},{"c":39.335,"h":39.41,"l":39.27,"n":720,"o":39.41,"t":"2026-10-07T16:00:00Z","v":42640,"vw":39.327208},{"c":39.31,"h":39.37,"l":39.27,"n":597,"o":39.34,"t":"2026-10-07T16:15:00Z","v":34272,"vw":39.333458},{"c":39.28,"h":39.37,"l":39.26,"n":477,"o":39.31,"t":"2026-10-07T16:30:00Z","v":27333,"vw":39.317696},{"c":39.17,"h":39.28,"l":39.135,"n":599,"o":39.28,"t":"2026-10-07T16:45:00Z","v":29223,"vw":39.20854},{"c":39.22,"h":39.2697,"l":39.12,"n":827,"o":39.1786,"t":"2026-10-07T17:00:00Z","v":82993,"vw":39.171334},{"c":39.24,"h":39.255,"l":39.135,"n":604,"o":39.215,"t":"2026-10-07T17:15:00Z","v":36313,"vw":39.177926},{"c":39.12,"h":39.23,"l":39.12,"n":612,"o":39.23,"t":"2026-10-07T17:30:00Z","v":46346,"vw":39.182291},{"c":39.13,"h":39.1777,"l":39.11,"n":582,"o":39.1377,"t":"2026-10-07T17:45:00Z","v":30143,"vw":39.135145},{"c":39.21,"h":39.28,"l":39.095,"n":721,"o":39.13,"t":"2026-10-07T18:00:00Z","v":33846,"vw":39.180097},{"c":39.14,"h":39.19,"l":39.12,"n":619,"o":39.19,"t":"2026-10-07T18:15:00Z","v":32725,"vw":39.159268},{"c":39.2,"h":39.2,"l":39.1,"n":932,"o":39.135,"t":"2026-10-07T18:30:00Z","v":47636,"vw":39.155022},{"c":39.195,"h":39.2,"l":39.15,"n":666,"o":39.1859,"t":"2026-10-07T18:45:00Z","v":32171,"vw":39.16998},{"c":39.2,"h":39.22,"l":39.15,"n":811,"o":39.195,"t":"2026-10-07T19:00:00Z","v":41409,"vw":39.181425},{"c":39.035,"h":39.21,"l":38.97,"n":1095,"o":39.2,"t":"2026-10-07T19:15:00Z","v":88131,"vw":39.085918},{"c":38.95,"h":39.0699,"l":38.94,"n":1392,"o":39.04,"t":"2026-10-07T19:30:00Z","v":132350,"vw":38.998717},{"c":38.9,"h":38.985,"l":38.85,"n":3121,"o":38.94,"t":"2026-10-07T19:45:00Z","v":303779,"vw":38.904937},{"c":39.3463,"h":39.3463,"l":38.92,"n":25,"o":38.92,"t":"2026-10-07T20:00:00Z","v":99552,"vw":38.932931},{"c":39.07,"h":39.07,"l":39.07,"n":3,"o":39.07,"t":"2026-10-07T20:15:00Z","v":3212,"vw":39.07},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-10-07T20:45:00Z","v":232,"vw":38.9},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-07T21:30:00Z","v":300,"vw":39.25},{"c":39.2,"h":39.27,"l":39.12,"n":29,"o":39.2,"t":"2026-10-08T08:00:00Z","v":6125,"vw":39.200619},{"c":39.51,"h":39.55,"l":39.36,"n":48,"o":39.36,"t":"2026-10-08T08:15:00Z","v":8817,"vw":39.47711},{"c":39.42,"h":39.55,"l":39.42,"n":8,"o":39.55,"t":"2026-10-08T08:30:00Z","v":3060,"vw":39.441242},{"c":39.54,"h":39.54,"l":39.54,"n":3,"o":39.54,"t":"2026-10-08T08:45:00Z","v":800,"vw":39.54},{"c":39.65,"h":39.66,"l":39.59,"n":21,"o":39.62,"t":"2026-10-08T09:00:00Z","v":2690,"vw":39.613512},{"c":39.77,"h":39.77,"l":39.6,"n":68,"o":39.61,"t":"2026-10-08T09:15:00Z","v":11119,"vw":39.645124},{"c":39.77,"h":39.77,"l":39.77,"n":1,"o":39.77,"t":"2026-10-08T09:30:00Z","v":121,"vw":39.77},{"c":39.83,"h":39.88,"l":39.82,"n":11,"o":39.87,"t":"2026-10-08T09:45:00Z","v":773,"vw":39.853333},{"c":39.88,"h":39.9,"l":39.8,"n":22,"o":39.82,"t":"2026-10-08T10:00:00Z","v":5058,"vw":39.841576},{"c":39.77,"h":39.89,"l":39.77,"n":99,"o":39.87,"t":"2026-10-08T10:15:00Z","v":11582,"vw":39.78573},{"c":39.77,"h":39.89,"l":39.77,"n":18,"o":39.89,"t":"2026-10-08T10:30:00Z","v":3292,"vw":39.77538},{"c":39.79,"h":39.79,"l":39.78,"n":8,"o":39.78,"t":"2026-10-08T10:45:00Z","v":526,"vw":39.783158},{"c":39.87,"h":39.88,"l":39.7788,"n":27,"o":39.7788,"t":"2026-10-08T11:00:00Z","v":3509,"vw":39.812612},{"c":39.96,"h":39.96,"l":39.84,"n":77,"o":39.85,"t":"2026-10-08T11:15:00Z","v":14156,"vw":39.904314},{"c":39.8701,"h":40,"l":39.8701,"n":52,"o":39.94,"t":"2026-10-08T11:30:00Z","v":18853,"vw":39.930839},{"c":39.9,"h":39.9,"l":39.9,"n":11,"o":39.9,"t":"2026-10-08T11:45:00Z","v":2200,"vw":39.9},{"c":40.01,"h":40.04,"l":39.95,"n":18,"o":39.96,"t":"2026-10-08T12:00:00Z","v":2903,"vw":39.991781},{"c":40.01,"h":40.126,"l":40.01,"n":104,"o":40.1,"t":"2026-10-08T12:15:00Z","v":15128,"vw":40.052478},{"c":40.18,"h":40.19,"l":39.99,"n":74,"o":40,"t":"2026-10-08T12:30:00Z","v":8889,"vw":40.064787},{"c":40.13,"h":40.2,"l":40.11,"n":37,"o":40.2,"t":"2026-10-08T12:45:00Z","v":6567,"vw":40.145072},{"c":40.04,"h":40.15,"l":39.97,"n":109,"o":40.14,"t":"2026-10-08T13:00:00Z","v":21485,"vw":40.069557},{"c":39.92,"h":40.08,"l":39.9,"n":334,"o":40.052,"t":"2026-10-08T13:15:00Z","v":54097,"vw":40.00429},{"c":40.161,"h":40.445,"l":39.7,"n":2133,"o":39.93,"t":"2026-10-08T13:30:00Z","v":331712,"vw":40.057624},{"c":40.15,"h":40.295,"l":39.96,"n":2313,"o":40.16,"t":"2026-10-08T13:45:00Z","v":206687,"vw":40.140526},{"c":40.14,"h":40.21,"l":40,"n":1722,"o":40.15,"t":"2026-10-08T14:00:00Z","v":130502,"vw":40.094262},{"c":40.05,"h":40.161,"l":40.02,"n":1581,"o":40.14,"t":"2026-10-08T14:15:00Z","v":95621,"vw":40.083011},{"c":39.99,"h":40.13,"l":39.99,"n":1624,"o":40.045,"t":"2026-10-08T14:30:00Z","v":106233,"vw":40.068104},{"c":40.02,"h":40.07,"l":39.925,"n":1717,"o":39.99,"t":"2026-10-08T14:45:00Z","v":101689,"vw":40.006609},{"c":40.03,"h":40.08,"l":39.95,"n":1283,"o":40.01,"t":"2026-10-08T15:00:00Z","v":61920,"vw":40.01981},{"c":40.05,"h":40.105,"l":40.015,"n":1023,"o":40.02,"t":"2026-10-08T15:15:00Z","v":51190,"vw":40.063166},{"c":40.02,"h":40.105,"l":40.01,"n":1026,"o":40.05,"t":"2026-10-08T15:30:00Z","v":53805,"vw":40.057943},{"c":40.09,"h":40.0925,"l":39.98,"n":995,"o":40.02,"t":"2026-10-08T15:45:00Z","v":51065,"vw":40.02173},{"c":40.13,"h":40.15,"l":40.02,"n":1049,"o":40.07,"t":"2026-10-08T16:00:00Z","v":56809,"vw":40.076348},{"c":39.79,"h":40.1607,"l":39.75,"n":1267,"o":40.13,"t":"2026-10-08T16:15:00Z","v":92451,"vw":39.974109},{"c":39.905,"h":39.905,"l":39.745,"n":799,"o":39.79,"t":"2026-10-08T16:30:00Z","v":46436,"vw":39.793344},{"c":40.01,"h":40.03,"l":39.86,"n":788,"o":39.9,"t":"2026-10-08T16:45:00Z","v":51751,"vw":39.965983},{"c":40.1,"h":40.105,"l":40,"n":890,"o":40.0399,"t":"2026-10-08T17:00:00Z","v":49496,"vw":40.053239},{"c":40.03,"h":40.155,"l":40.02,"n":1157,"o":40.1,"t":"2026-10-08T17:15:00Z","v":67979,"vw":40.08894},{"c":40.085,"h":40.085,"l":39.96,"n":1018,"o":40.015,"t":"2026-10-08T17:30:00Z","v":118329,"vw":39.999603},{"c":39.99,"h":40.075,"l":39.91,"n":991,"o":40.07,"t":"2026-10-08T17:45:00Z","v":57955,"vw":39.987073},{"c":39.97,"h":40.065,"l":39.96,"n":931,"o":39.99,"t":"2026-10-08T18:00:00Z","v":47846,"vw":40.010765},{"c":39.99,"h":40.075,"l":39.97,"n":793,"o":39.97,"t":"2026-10-08T18:15:00Z","v":43010,"vw":40.027936},{"c":40,"h":40.01,"l":39.92,"n":916,"o":39.98,"t":"2026-10-08T18:30:00Z","v":69475,"vw":39.977284},{"c":40.045,"h":40.085,"l":39.99,"n":912,"o":39.99,"t":"2026-10-08T18:45:00Z","v":57615,"vw":40.03905},{"c":40.09,"h":40.11,"l":39.99,"n":1108,"o":40.045,"t":"2026-10-08T19:00:00Z","v":87084,"vw":40.055957},{"c":40.14,"h":40.27,"l":40.08,"n":1665,"o":40.09,"t":"2026-10-08T19:15:00Z","v":97501,"vw":40.160044},{"c":40.03,"h":40.16,"l":40.02,"n":2210,"o":40.13,"t":"2026-10-08T19:30:00Z","v":134571,"vw":40.077528},{"c":40.06,"h":40.1,"l":40.02,"n":3862,"o":40.03,"t":"2026-10-08T19:45:00Z","v":285380,"vw":40.05866},{"c":40.06,"h":40.08,"l":40.06,"n":16,"o":40.06,"t":"2026-10-08T20:00:00Z","v":105042,"vw":40.060019},{"c":40.13,"h":40.13,"l":40.13,"n":3,"o":40.13,"t":"2026-10-08T20:30:00Z","v":336,"vw":40.13},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-10-08T21:45:00Z","v":100,"vw":40.1},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-10-08T22:15:00Z","v":100,"vw":40.1},{"c":40.21,"h":40.21,"l":40.21,"n":1,"o":40.21,"t":"2026-10-08T23:30:00Z","v":190,"vw":40.21},{"c":39.98,"h":40.03,"l":39.97,"n":13,"o":40.03,"t":"2026-10-09T08:00:00Z","v":1659,"vw":39.994449},{"c":39.96,"h":39.96,"l":39.96,"n":1,"o":39.96,"t":"2026-10-09T10:15:00Z","v":160,"vw":39.96},{"c":40,"h":40.0201,"l":40,"n":15,"o":40.02,"t":"2026-10-09T11:00:00Z","v":2268,"vw":40.008603},{"c":40.11,"h":40.11,"l":40.11,"n":1,"o":40.11,"t":"2026-10-09T11:45:00Z","v":249,"vw":40.11},{"c":40.22,"h":40.22,"l":40.22,"n":1,"o":40.22,"t":"2026-10-09T12:30:00Z","v":100,"vw":40.22},{"c":40.29,"h":40.29,"l":40.22,"n":5,"o":40.22,"t":"2026-10-09T12:45:00Z","v":944,"vw":40.263581},{"c":40.03,"h":40.06,"l":40.03,"n":17,"o":40.06,"t":"2026-10-09T13:15:00Z","v":1230,"vw":40.054194},{"c":40.27,"h":40.43,"l":39.88,"n":886,"o":40,"t":"2026-10-09T13:30:00Z","v":89240,"vw":40.177128},{"c":40.1,"h":40.246,"l":39.98,"n":676,"o":40.246,"t":"2026-10-09T13:45:00Z","v":74985,"vw":40.102819},{"c":40.44,"h":40.44,"l":40.02,"n":755,"o":40.09,"t":"2026-10-09T14:00:00Z","v":62736,"vw":40.246813},{"c":40.57,"h":40.65,"l":40.455,"n":884,"o":40.47,"t":"2026-10-09T14:15:00Z","v":73900,"vw":40.576215},{"c":40.5,"h":40.63,"l":40.46,"n":1321,"o":40.6,"t":"2026-10-09T14:30:00Z","v":143062,"vw":40.550465},{"c":40.6,"h":40.61,"l":40.48,"n":848,"o":40.5,"t":"2026-10-09T14:45:00Z","v":64219,"vw":40.540431},{"c":40.5,"h":40.61,"l":40.48,"n":652,"o":40.605,"t":"2026-10-09T15:00:00Z","v":63168,"vw":40.523889},{"c":40.5,"h":40.54,"l":40.47,"n":548,"o":40.5,"t":"2026-10-09T15:15:00Z","v":31525,"vw":40.503828},{"c":40.345,"h":40.53,"l":40.33,"n":652,"o":40.5,"t":"2026-10-09T15:30:00Z","v":45137,"vw":40.425816},{"c":40.51,"h":40.51,"l":40.32,"n":458,"o":40.35,"t":"2026-10-09T15:45:00Z","v":53203,"vw":40.404398},{"c":40.425,"h":40.5351,"l":40.41,"n":521,"o":40.5,"t":"2026-10-09T16:00:00Z","v":33096,"vw":40.495782},{"c":40.38,"h":40.45,"l":40.37,"n":421,"o":40.43,"t":"2026-10-09T16:15:00Z","v":24621,"vw":40.397557},{"c":40.365,"h":40.45,"l":40.36,"n":438,"o":40.39,"t":"2026-10-09T16:30:00Z","v":25561,"vw":40.400662},{"c":40.34,"h":40.36,"l":40.305,"n":386,"o":40.36,"t":"2026-10-09T16:45:00Z","v":25665,"vw":40.334251},{"c":40.39,"h":40.41,"l":40.332,"n":489,"o":40.334,"t":"2026-10-09T17:00:00Z","v":35022,"vw":40.366255},{"c":40.435,"h":40.475,"l":40.385,"n":669,"o":40.385,"t":"2026-10-09T17:15:00Z","v":56731,"vw":40.433878},{"c":40.44,"h":40.49,"l":40.425,"n":446,"o":40.435,"t":"2026-10-09T17:30:00Z","v":47087,"vw":40.447385},{"c":40.505,"h":40.505,"l":40.44,"n":569,"o":40.44,"t":"2026-10-09T17:45:00Z","v":38602,"vw":40.474905},{"c":40.42,"h":40.505,"l":40.415,"n":584,"o":40.505,"t":"2026-10-09T18:00:00Z","v":30336,"vw":40.449339},{"c":40.19,"h":40.41,"l":40.17,"n":679,"o":40.41,"t":"2026-10-09T18:15:00Z","v":47931,"vw":40.245876},{"c":40.15,"h":40.22,"l":40.08,"n":633,"o":40.185,"t":"2026-10-09T18:30:00Z","v":39866,"vw":40.144525},{"c":40.08,"h":40.15,"l":40.015,"n":840,"o":40.15,"t":"2026-10-09T18:45:00Z","v":68282,"vw":40.097397},{"c":40.08,"h":40.08,"l":40.005,"n":471,"o":40.07,"t":"2026-10-09T19:00:00Z","v":29618,"vw":40.048784},{"c":39.98,"h":40.08,"l":39.94,"n":808,"o":40.08,"t":"2026-10-09T19:15:00Z","v":67702,"vw":40.014641},{"c":39.89,"h":39.99,"l":39.82,"n":1047,"o":39.98,"t":"2026-10-09T19:30:00Z","v":76504,"vw":39.891761},{"c":39.95,"h":39.96,"l":39.78,"n":2423,"o":39.89,"t":"2026-10-09T19:45:00Z","v":184607,"vw":39.90348},{"c":39.94,"h":39.94,"l":39.94,"n":21,"o":39.94,"t":"2026-10-09T20:00:00Z","v":102008,"vw":39.94},{"c":40.2442,"h":40.2442,"l":40.2442,"n":1,"o":40.2442,"t":"2026-10-09T21:00:00Z","v":100,"vw":40.2442},{"c":40.12,"h":40.12,"l":40.12,"n":3,"o":40.12,"t":"2026-10-09T21:30:00Z","v":292,"vw":40.12},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-10-09T22:45:00Z","v":178,"vw":40.1},{"c":39.93,"h":40.2,"l":39.8,"n":24,"o":39.82,"t":"2026-10-12T08:00:00Z","v":6818,"vw":39.917551},{"c":40.07,"h":40.07,"l":40.05,"n":17,"o":40.05,"t":"2026-10-12T09:00:00Z","v":2520,"vw":40.056856},{"c":40.24,"h":40.24,"l":40.18,"n":14,"o":40.18,"t":"2026-10-12T09:15:00Z","v":1414,"vw":40.211433},{"c":40.25,"h":40.25,"l":40.25,"n":1,"o":40.25,"t":"2026-10-12T09:30:00Z","v":110,"vw":40.25},{"c":40.28,"h":40.28,"l":40.28,"n":1,"o":40.28,"t":"2026-10-12T09:45:00Z","v":130,"vw":40.28},{"c":40.33,"h":40.33,"l":40.27,"n":2,"o":40.27,"t":"2026-10-12T10:00:00Z","v":280,"vw":40.304286},{"c":40.38,"h":40.38,"l":40.31,"n":8,"o":40.34,"t":"2026-10-12T10:15:00Z","v":1680,"vw":40.343082},{"c":40.47,"h":40.47,"l":40.47,"n":4,"o":40.47,"t":"2026-10-12T10:30:00Z","v":521,"vw":40.47},{"c":40.32,"h":40.32,"l":40.19,"n":15,"o":40.19,"t":"2026-10-12T11:00:00Z","v":3122,"vw":40.299941},{"c":40.29,"h":40.32,"l":40.28,"n":11,"o":40.32,"t":"2026-10-12T11:15:00Z","v":1753,"vw":40.298287},{"c":42.17,"h":42.29,"l":40.41,"n":385,"o":40.41,"t":"2026-10-12T11:30:00Z","v":45100,"vw":41.38806},{"c":42.08,"h":42.35,"l":41.69,"n":499,"o":42.19,"t":"2026-10-12T11:45:00Z","v":99080,"vw":41.995588},{"c":41.68,"h":42.03,"l":41.53,"n":194,"o":42.02,"t":"2026-10-12T12:00:00Z","v":20721,"vw":41.903232},{"c":41.63,"h":41.81,"l":41.6,"n":154,"o":41.71,"t":"2026-10-12T12:15:00Z","v":14034,"vw":41.711441},{"c":41.65,"h":41.74,"l":41.51,"n":69,"o":41.54,"t":"2026-10-12T12:30:00Z","v":8559,"vw":41.56414},{"c":41.6778,"h":41.68,"l":41.59,"n":57,"o":41.68,"t":"2026-10-12T12:45:00Z","v":2802,"vw":41.64533},{"c":41.64,"h":41.7,"l":41.64,"n":14,"o":41.69,"t":"2026-10-12T13:00:00Z","v":1462,"vw":41.656296},{"c":41.49,"h":41.76,"l":41.28,"n":82,"o":41.76,"t":"2026-10-12T13:15:00Z","v":6630,"vw":41.419908},{"c":41.565,"h":41.68,"l":41.03,"n":2379,"o":41.56,"t":"2026-10-12T13:30:00Z","v":230079,"vw":41.386217},{"c":41.37,"h":41.75,"l":41.36,"n":1330,"o":41.565,"t":"2026-10-12T13:45:00Z","v":128116,"vw":41.5193},{"c":41.115,"h":41.42,"l":41.002,"n":1651,"o":41.39,"t":"2026-10-12T14:00:00Z","v":134767,"vw":41.151803},{"c":41.18,"h":41.21,"l":41.06,"n":1061,"o":41.13,"t":"2026-10-12T14:15:00Z","v":69835,"vw":41.135654},{"c":41.215,"h":41.25,"l":41.085,"n":1183,"o":41.15,"t":"2026-10-12T14:30:00Z","v":70440,"vw":41.172456},{"c":41.04,"h":41.245,"l":40.98,"n":1790,"o":41.2405,"t":"2026-10-12T14:45:00Z","v":100346,"vw":41.100812},{"c":40.71,"h":41.02,"l":40.59,"n":1330,"o":41.02,"t":"2026-10-12T15:00:00Z","v":93288,"vw":40.781428},{"c":41.03,"h":41.08,"l":40.715,"n":708,"o":40.7478,"t":"2026-10-12T15:15:00Z","v":34082,"vw":40.973364},{"c":40.88,"h":41.0242,"l":40.85,"n":680,"o":41.02,"t":"2026-10-12T15:30:00Z","v":33189,"vw":40.936828},{"c":40.9,"h":40.99,"l":40.84,"n":607,"o":40.88,"t":"2026-10-12T15:45:00Z","v":33544,"vw":40.91413},{"c":40.93,"h":40.96,"l":40.86,"n":669,"o":40.905,"t":"2026-10-12T16:00:00Z","v":37699,"vw":40.919004},{"c":40.91,"h":40.96,"l":40.89,"n":696,"o":40.92,"t":"2026-10-12T16:15:00Z","v":36101,"vw":40.924885},{"c":40.89,"h":40.935,"l":40.84,"n":506,"o":40.91,"t":"2026-10-12T16:30:00Z","v":22298,"vw":40.885823},{"c":40.81,"h":40.895,"l":40.78,"n":639,"o":40.87,"t":"2026-10-12T16:45:00Z","v":27343,"vw":40.818976},{"c":40.69,"h":40.815,"l":40.67,"n":622,"o":40.81,"t":"2026-10-12T17:00:00Z","v":25021,"vw":40.739563},{"c":40.77,"h":40.77,"l":40.65,"n":701,"o":40.69,"t":"2026-10-12T17:15:00Z","v":30046,"vw":40.717028},{"c":41,"h":41,"l":40.7,"n":2066,"o":40.78,"t":"2026-10-12T17:30:00Z","v":122968,"vw":40.792945},{"c":40.93,"h":41.04,"l":40.93,"n":832,"o":41,"t":"2026-10-12T17:45:00Z","v":44421,"vw":40.991931},{"c":40.905,"h":40.96,"l":40.81,"n":578,"o":40.9447,"t":"2026-10-12T18:00:00Z","v":34149,"vw":40.891244},{"c":40.915,"h":40.95,"l":40.87,"n":701,"o":40.895,"t":"2026-10-12T18:15:00Z","v":38801,"vw":40.915739},{"c":40.94,"h":40.945,"l":40.81,"n":677,"o":40.91,"t":"2026-10-12T18:30:00Z","v":40505,"vw":40.889847},{"c":40.855,"h":40.93,"l":40.82,"n":678,"o":40.93,"t":"2026-10-12T18:45:00Z","v":42850,"vw":40.844423},{"c":40.82,"h":40.85,"l":40.79,"n":643,"o":40.85,"t":"2026-10-12T19:00:00Z","v":34216,"vw":40.81704},{"c":40.7,"h":40.84,"l":40.7,"n":1055,"o":40.815,"t":"2026-10-12T19:15:00Z","v":61564,"vw":40.766177},{"c":40.79,"h":40.868,"l":40.69,"n":1194,"o":40.705,"t":"2026-10-12T19:30:00Z","v":71634,"vw":40.764775},{"c":40.92,"h":40.93,"l":40.75,"n":3230,"o":40.788,"t":"2026-10-12T19:45:00Z","v":200918,"vw":40.858149},{"c":40.92,"h":40.92,"l":40.92,"n":18,"o":40.92,"t":"2026-10-12T20:00:00Z","v":59099,"vw":40.92},{"c":41.72,"h":41.72,"l":41.72,"n":2,"o":41.72,"t":"2026-10-12T20:15:00Z","v":125,"vw":41.72},{"c":41.34,"h":41.34,"l":41.34,"n":1,"o":41.34,"t":"2026-10-12T21:15:00Z","v":100,"vw":41.34},{"c":41.24,"h":41.24,"l":41.24,"n":3,"o":41.24,"t":"2026-10-12T21:30:00Z","v":209,"vw":41.24},{"c":41.44,"h":41.44,"l":41.44,"n":1,"o":41.44,"t":"2026-10-12T22:15:00Z","v":1000,"vw":41.44},{"c":41.11,"h":41.11,"l":41.11,"n":1,"o":41.11,"t":"2026-10-12T23:30:00Z","v":100,"vw":41.11},{"c":41.13,"h":41.13,"l":41.13,"n":1,"o":41.13,"t":"2026-10-12T23:45:00Z","v":200,"vw":41.13},{"c":41.18,"h":41.42,"l":41,"n":78,"o":41.26,"t":"2026-10-13T08:00:00Z","v":5461,"vw":41.237921},{"c":41.16,"h":41.19,"l":41.16,"n":5,"o":41.19,"t":"2026-10-13T08:15:00Z","v":306,"vw":41.18},{"c":41.21,"h":41.21,"l":41.15,"n":3,"o":41.15,"t":"2026-10-13T08:30:00Z","v":320,"vw":41.173077},{"c":41.19,"h":41.2,"l":41.19,"n":4,"o":41.2,"t":"2026-10-13T08:45:00Z","v":850,"vw":41.195667},{"c":41.23,"h":41.23,"l":41.23,"n":3,"o":41.23,"t":"2026-10-13T09:00:00Z","v":180,"vw":41.23},{"c":41.04,"h":41.04,"l":41,"n":3,"o":41,"t":"2026-10-13T09:30:00Z","v":244,"vw":41.016667},{"c":40.94,"h":40.94,"l":40.94,"n":4,"o":40.94,"t":"2026-10-13T09:45:00Z","v":220,"vw":40.94},{"c":40.97,"h":40.97,"l":40.88,"n":37,"o":40.92,"t":"2026-10-13T10:00:00Z","v":4623,"vw":40.930958},{"c":40.88,"h":40.97,"l":40.88,"n":8,"o":40.96,"t":"2026-10-13T10:15:00Z","v":705,"vw":40.941166},{"c":40.97,"h":40.97,"l":40.91,"n":9,"o":40.92,"t":"2026-10-13T10:30:00Z","v":1502,"vw":40.922667},{"c":40.97,"h":40.97,"l":40.97,"n":36,"o":40.97,"t":"2026-10-13T10:45:00Z","v":703,"vw":40.97},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-10-13T11:00:00Z","v":500,"vw":41.1},{"c":41.06,"h":41.06,"l":41.06,"n":3,"o":41.06,"t":"2026-10-13T11:15:00Z","v":229,"vw":41.06},{"c":41.06,"h":41.06,"l":41.035,"n":16,"o":41.035,"t":"2026-10-13T11:30:00Z","v":620,"vw":41.045},{"c":40.92,"h":41.07,"l":40.87,"n":11,"o":41.07,"t":"2026-10-13T12:00:00Z","v":3719,"vw":40.911017},{"c":40.84,"h":40.87,"l":40.84,"n":4,"o":40.87,"t":"2026-10-13T12:15:00Z","v":465,"vw":40.863077},{"c":40.9,"h":40.9,"l":40.9,"n":10,"o":40.9,"t":"2026-10-13T12:30:00Z","v":560,"vw":40.9},{"c":40.99,"h":40.99,"l":40.985,"n":4,"o":40.985,"t":"2026-10-13T12:45:00Z","v":466,"vw":40.988925},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-10-13T13:00:00Z","v":200,"vw":41.1},{"c":40.75,"h":41.07,"l":40.75,"n":58,"o":41.06,"t":"2026-10-13T13:15:00Z","v":5667,"vw":40.870961},{"c":40.67,"h":41.09,"l":40.57,"n":1573,"o":40.75,"t":"2026-10-13T13:30:00Z","v":120434,"vw":40.804827},{"c":41.0325,"h":41.07,"l":40.63,"n":642,"o":40.67,"t":"2026-10-13T13:45:00Z","v":47543,"vw":40.846187},{"c":40.945,"h":41.09,"l":40.865,"n":548,"o":41.02,"t":"2026-10-13T14:00:00Z","v":33392,"vw":40.995313},{"c":40.95,"h":40.96,"l":40.85,"n":523,"o":40.945,"t":"2026-10-13T14:15:00Z","v":32901,"vw":40.916478},{"c":40.94,"h":40.99,"l":40.9,"n":644,"o":40.95,"t":"2026-10-13T14:30:00Z","v":36805,"vw":40.942487},{"c":40.84,"h":41.035,"l":40.8,"n":847,"o":40.95,"t":"2026-10-13T14:45:00Z","v":51272,"vw":40.883872},{"c":40.85,"h":40.935,"l":40.835,"n":645,"o":40.84,"t":"2026-10-13T15:00:00Z","v":50629,"vw":40.872073},{"c":40.81,"h":40.88,"l":40.77,"n":433,"o":40.86,"t":"2026-10-13T15:15:00Z","v":26081,"vw":40.814521},{"c":40.91,"h":40.91,"l":40.8,"n":415,"o":40.8,"t":"2026-10-13T15:30:00Z","v":24796,"vw":40.8593},{"c":40.93,"h":40.95,"l":40.83,"n":953,"o":40.919,"t":"2026-10-13T15:45:00Z","v":74174,"vw":40.880356},{"c":40.95,"h":40.985,"l":40.89,"n":657,"o":40.93,"t":"2026-10-13T16:00:00Z","v":36963,"vw":40.934036},{"c":41.06,"h":41.09,"l":40.95,"n":862,"o":40.95,"t":"2026-10-13T16:15:00Z","v":47818,"vw":41.030708},{"c":41.025,"h":41.09,"l":40.975,"n":704,"o":41.06,"t":"2026-10-13T16:30:00Z","v":43801,"vw":41.017062},{"c":40.86,"h":41.02,"l":40.85,"n":559,"o":41.02,"t":"2026-10-13T16:45:00Z","v":26236,"vw":40.904021},{"c":40.77,"h":40.85,"l":40.63,"n":924,"o":40.85,"t":"2026-10-13T17:00:00Z","v":52262,"vw":40.739452},{"c":40.86,"h":40.87,"l":40.7501,"n":761,"o":40.77,"t":"2026-10-13T17:15:00Z","v":42681,"vw":40.799444},{"c":41.06,"h":41.06,"l":40.85,"n":682,"o":40.86,"t":"2026-10-13T17:30:00Z","v":42287,"vw":40.926136},{"c":41.11,"h":41.125,"l":41.01,"n":814,"o":41.041,"t":"2026-10-13T17:45:00Z","v":75776,"vw":41.041686},{"c":41.05,"h":41.15,"l":41.01,"n":712,"o":41.1,"t":"2026-10-13T18:00:00Z","v":39299,"vw":41.071334},{"c":41.06,"h":41.06,"l":41,"n":638,"o":41.03,"t":"2026-10-13T18:15:00Z","v":33774,"vw":41.017279},{"c":41.07,"h":41.11,"l":41.03,"n":592,"o":41.05,"t":"2026-10-13T18:30:00Z","v":33120,"vw":41.069256},{"c":41.03,"h":41.07,"l":40.96,"n":780,"o":41.07,"t":"2026-10-13T18:45:00Z","v":40205,"vw":40.994608},{"c":41,"h":41.05,"l":40.99,"n":702,"o":41.03,"t":"2026-10-13T19:00:00Z","v":37407,"vw":41.015704},{"c":40.945,"h":41.06,"l":40.945,"n":800,"o":40.99,"t":"2026-10-13T19:15:00Z","v":48218,"vw":40.995803},{"c":41.07,"h":41.075,"l":40.91,"n":1142,"o":40.945,"t":"2026-10-13T19:30:00Z","v":74849,"vw":40.992299},{"c":41.125,"h":41.155,"l":41.02,"n":3024,"o":41.08,"t":"2026-10-13T19:45:00Z","v":217335,"vw":41.09386},{"c":41.11,"h":41.11,"l":41.11,"n":13,"o":41.11,"t":"2026-10-13T20:00:00Z","v":81649,"vw":41.11},{"c":41.11,"h":41.12,"l":41.11,"n":4,"o":41.11,"t":"2026-10-13T20:15:00Z","v":450,"vw":41.113228},{"c":41.22,"h":41.22,"l":41.22,"n":2,"o":41.22,"t":"2026-10-13T21:00:00Z","v":145,"vw":41.22},{"c":42.23,"h":42.48,"l":41.17,"n":90,"o":41.95,"t":"2026-10-14T08:00:00Z","v":8256,"vw":42.198381},{"c":42.31,"h":42.37,"l":42.23,"n":111,"o":42.23,"t":"2026-10-14T08:15:00Z","v":6990,"vw":42.265979},{"c":42.35,"h":42.35,"l":42.28,"n":14,"o":42.28,"t":"2026-10-14T08:30:00Z","v":1217,"vw":42.312851},{"c":42.09,"h":42.34,"l":42.08,"n":15,"o":42.34,"t":"2026-10-14T08:45:00Z","v":1720,"vw":42.201019},{"c":42.19,"h":42.2,"l":42.12,"n":40,"o":42.12,"t":"2026-10-14T09:00:00Z","v":4629,"vw":42.139157},{"c":42.24,"h":42.24,"l":42.24,"n":2,"o":42.24,"t":"2026-10-14T09:15:00Z","v":200,"vw":42.24},{"c":42.39,"h":42.39,"l":42.275,"n":48,"o":42.29,"t":"2026-10-14T09:30:00Z","v":11209,"vw":42.358067},{"c":42.34,"h":42.34,"l":42.32,"n":11,"o":42.32,"t":"2026-10-14T09:45:00Z","v":1185,"vw":42.329394},{"c":42.26,"h":42.35,"l":42.26,"n":34,"o":42.35,"t":"2026-10-14T10:15:00Z","v":4135,"vw":42.294787},{"c":42.23,"h":42.23,"l":42.23,"n":2,"o":42.23,"t":"2026-10-14T10:30:00Z","v":200,"vw":42.23},{"c":42.16,"h":42.2,"l":42.16,"n":7,"o":42.2,"t":"2026-10-14T10:45:00Z","v":549,"vw":42.179608},{"c":42.02,"h":42.0416,"l":42,"n":41,"o":42.0416,"t":"2026-10-14T11:00:00Z","v":6449,"vw":42.021704},{"c":42.025,"h":42.0269,"l":41.96,"n":22,"o":41.97,"t":"2026-10-14T11:15:00Z","v":3945,"vw":41.98892},{"c":42.05,"h":42.05,"l":42.05,"n":4,"o":42.05,"t":"2026-10-14T11:30:00Z","v":1981,"vw":42.05},{"c":42.06,"h":42.07,"l":42.04,"n":10,"o":42.06,"t":"2026-10-14T11:45:00Z","v":931,"vw":42.06033},{"c":41.86,"h":42.05,"l":41.86,"n":37,"o":42.05,"t":"2026-10-14T12:00:00Z","v":6536,"vw":41.999256},{"c":41.82,"h":41.83,"l":41.82,"n":7,"o":41.83,"t":"2026-10-14T12:15:00Z","v":506,"vw":41.822439},{"c":41.8,"h":41.91,"l":41.8,"n":11,"o":41.91,"t":"2026-10-14T12:30:00Z","v":775,"vw":41.848571},{"c":41.96,"h":41.96,"l":41.91,"n":14,"o":41.91,"t":"2026-10-14T12:45:00Z","v":1230,"vw":41.926861},{"c":41.93,"h":41.93,"l":41.93,"n":6,"o":41.93,"t":"2026-10-14T13:00:00Z","v":301,"vw":41.93},{"c":41.79,"h":41.87,"l":41.77,"n":100,"o":41.87,"t":"2026-10-14T13:15:00Z","v":10667,"vw":41.792549},{"c":40.81,"h":41.86,"l":40.8001,"n":3955,"o":41.86,"t":"2026-10-14T13:30:00Z","v":313332,"vw":41.26304},{"c":39.47,"h":40.94,"l":39.47,"n":2900,"o":40.85,"t":"2026-10-14T13:45:00Z","v":209089,"vw":40.30545},{"c":39.34,"h":39.53,"l":39,"n":2034,"o":39.48,"t":"2026-10-14T14:00:00Z","v":169179,"vw":39.235673},{"c":39.39,"h":39.505,"l":39.17,"n":1699,"o":39.33,"t":"2026-10-14T14:15:00Z","v":114762,"vw":39.324085},{"c":39.84,"h":39.89,"l":39.33,"n":1464,"o":39.34,"t":"2026-10-14T14:30:00Z","v":101643,"vw":39.586491},{"c":39.73,"h":39.84,"l":39.43,"n":3112,"o":39.83,"t":"2026-10-14T14:45:00Z","v":227453,"vw":39.645637},{"c":39.95,"h":39.95,"l":39.65,"n":1547,"o":39.735,"t":"2026-10-14T15:00:00Z","v":113192,"vw":39.764822},{"c":39.82,"h":39.93,"l":39.64,"n":819,"o":39.93,"t":"2026-10-14T15:15:00Z","v":45185,"vw":39.802403},{"c":39.64,"h":39.81,"l":39.625,"n":621,"o":39.8,"t":"2026-10-14T15:30:00Z","v":30080,"vw":39.714475},{"c":39.505,"h":39.635,"l":39.45,"n":787,"o":39.635,"t":"2026-10-14T15:45:00Z","v":41883,"vw":39.508669},{"c":39.51,"h":39.625,"l":39.42,"n":738,"o":39.505,"t":"2026-10-14T16:00:00Z","v":32392,"vw":39.496916},{"c":39.395,"h":39.565,"l":39.33,"n":621,"o":39.525,"t":"2026-10-14T16:15:00Z","v":28871,"vw":39.44293},{"c":39.66,"h":39.69,"l":39.41,"n":757,"o":39.41,"t":"2026-10-14T16:30:00Z","v":36094,"vw":39.542122},{"c":39.8,"h":39.8495,"l":39.62,"n":712,"o":39.65,"t":"2026-10-14T16:45:00Z","v":31347,"vw":39.75961},{"c":39.75,"h":39.95,"l":39.73,"n":672,"o":39.785,"t":"2026-10-14T17:00:00Z","v":27852,"vw":39.851621},{"c":39.805,"h":39.81,"l":39.58,"n":558,"o":39.74,"t":"2026-10-14T17:15:00Z","v":26050,"vw":39.696479},{"c":39.75,"h":39.865,"l":39.73,"n":832,"o":39.8,"t":"2026-10-14T17:30:00Z","v":40339,"vw":39.784777},{"c":40.12,"h":40.14,"l":39.75,"n":1651,"o":39.75,"t":"2026-10-14T17:45:00Z","v":113976,"vw":39.989512},{"c":39.955,"h":40.13,"l":39.85,"n":694,"o":40.12,"t":"2026-10-14T18:00:00Z","v":37124,"vw":40.004398},{"c":40.035,"h":40.095,"l":39.88,"n":656,"o":39.91,"t":"2026-10-14T18:15:00Z","v":32869,"vw":39.974618},{"c":40.03,"h":40.06,"l":39.92,"n":664,"o":40.03,"t":"2026-10-14T18:30:00Z","v":39685,"vw":40.006183},{"c":39.99,"h":40.02,"l":39.88,"n":658,"o":40.02,"t":"2026-10-14T18:45:00Z","v":38510,"vw":39.964438},{"c":39.98,"h":40,"l":39.87,"n":540,"o":39.98,"t":"2026-10-14T19:00:00Z","v":29997,"vw":39.944313},{"c":39.63,"h":40.02,"l":39.61,"n":840,"o":39.98,"t":"2026-10-14T19:15:00Z","v":43957,"vw":39.804909},{"c":39.68,"h":39.7,"l":39.52,"n":1161,"o":39.61,"t":"2026-10-14T19:30:00Z","v":73265,"vw":39.598294},{"c":39.91,"h":39.95,"l":39.585,"n":2768,"o":39.68,"t":"2026-10-14T19:45:00Z","v":224637,"vw":39.829821},{"c":39.91,"h":39.91,"l":39.91,"n":17,"o":39.91,"t":"2026-10-14T20:00:00Z","v":100710,"vw":39.91},{"c":40.26,"h":40.26,"l":40.26,"n":1,"o":40.26,"t":"2026-10-14T23:15:00Z","v":225,"vw":40.26},{"c":39.45,"h":39.89,"l":39.38,"n":114,"o":39.55,"t":"2026-10-15T08:00:00Z","v":10930,"vw":39.58914},{"c":39.3,"h":39.5,"l":39.3,"n":37,"o":39.49,"t":"2026-10-15T08:30:00Z","v":2783,"vw":39.43267},{"c":39.31,"h":39.39,"l":39.31,"n":6,"o":39.39,"t":"2026-10-15T08:45:00Z","v":423,"vw":39.353333},{"c":39.14,"h":39.14,"l":39.14,"n":10,"o":39.14,"t":"2026-10-15T09:00:00Z","v":632,"vw":39.14},{"c":39.22,"h":39.22,"l":39.16,"n":6,"o":39.16,"t":"2026-10-15T09:15:00Z","v":671,"vw":39.20453},{"c":39.17,"h":39.17,"l":39.17,"n":8,"o":39.17,"t":"2026-10-15T09:30:00Z","v":1420,"vw":39.17},{"c":39.07,"h":39.15,"l":39.07,"n":27,"o":39.15,"t":"2026-10-15T09:45:00Z","v":1823,"vw":39.124159},{"c":39.02,"h":39.09,"l":39.02,"n":24,"o":39.07,"t":"2026-10-15T10:00:00Z","v":2911,"vw":39.048804},{"c":39.02,"h":39.02,"l":39.02,"n":6,"o":39.02,"t":"2026-10-15T10:30:00Z","v":600,"vw":39.02},{"c":38.89,"h":38.97,"l":38.89,"n":20,"o":38.97,"t":"2026-10-15T10:45:00Z","v":2781,"vw":38.908846},{"c":38.85,"h":38.88,"l":38.84,"n":22,"o":38.86,"t":"2026-10-15T11:00:00Z","v":5815,"vw":38.849267},{"c":38.63,"h":38.85,"l":38.63,"n":19,"o":38.85,"t":"2026-10-15T11:15:00Z","v":3184,"vw":38.694463},{"c":39.09,"h":39.09,"l":38.6,"n":19,"o":38.6,"t":"2026-10-15T11:30:00Z","v":1750,"vw":38.931805},{"c":39.07,"h":39.07,"l":39.03,"n":15,"o":39.03,"t":"2026-10-15T11:45:00Z","v":1168,"vw":39.043086},{"c":39.15,"h":39.2324,"l":39.03,"n":93,"o":39.1,"t":"2026-10-15T12:00:00Z","v":80055,"vw":39.132204},{"c":39.2099,"h":39.2207,"l":39.11,"n":6,"o":39.11,"t":"2026-10-15T12:15:00Z","v":14234,"vw":39.21227},{"c":39.1358,"h":39.2099,"l":39.07,"n":35,"o":39.2099,"t":"2026-10-15T12:30:00Z","v":23327,"vw":39.179633},{"c":38.85,"h":39.104,"l":38.85,"n":17,"o":39.104,"t":"2026-10-15T12:45:00Z","v":3271,"vw":38.954821},{"c":38.88,"h":39.0183,"l":38.85,"n":24,"o":38.85,"t":"2026-10-15T13:00:00Z","v":24633,"vw":38.916981},{"c":38.85,"h":38.9899,"l":38.72,"n":107,"o":38.9899,"t":"2026-10-15T13:15:00Z","v":12885,"vw":38.832213},{"c":39.63,"h":39.725,"l":38.78,"n":2596,"o":38.82,"t":"2026-10-15T13:30:00Z","v":296752,"vw":39.410105},{"c":39.3,"h":39.66,"l":39.14,"n":949,"o":39.59,"t":"2026-10-15T13:45:00Z","v":80832,"vw":39.280204},{"c":39.12,"h":39.3214,"l":38.97,"n":1176,"o":39.31,"t":"2026-10-15T14:00:00Z","v":83288,"vw":39.169707},{"c":39.185,"h":39.37,"l":39.06,"n":863,"o":39.1,"t":"2026-10-15T14:15:00Z","v":60293,"vw":39.197934},{"c":39.32,"h":39.345,"l":39.155,"n":980,"o":39.18,"t":"2026-10-15T14:30:00Z","v":57882,"vw":39.253536},{"c":39.26,"h":39.34,"l":39.2,"n":1663,"o":39.34,"t":"2026-10-15T14:45:00Z","v":109048,"vw":39.26562},{"c":39.09,"h":39.25,"l":38.985,"n":917,"o":39.25,"t":"2026-10-15T15:00:00Z","v":49491,"vw":39.123095},{"c":39.25,"h":39.25,"l":39.06,"n":999,"o":39.09,"t":"2026-10-15T15:15:00Z","v":63346,"vw":39.153166},{"c":39.2695,"h":39.29,"l":39.145,"n":610,"o":39.25,"t":"2026-10-15T15:30:00Z","v":32800,"vw":39.21234},{"c":39.17,"h":39.255,"l":39.115,"n":572,"o":39.255,"t":"2026-10-15T15:45:00Z","v":30435,"vw":39.181757},{"c":38.9899,"h":39.2,"l":38.96,"n":696,"o":39.19,"t":"2026-10-15T16:00:00Z","v":40644,"vw":39.112262},{"c":38.84,"h":38.98,"l":38.76,"n":648,"o":38.98,"t":"2026-10-15T16:15:00Z","v":65236,"vw":38.82316},{"c":38.87,"h":38.93,"l":38.7,"n":1390,"o":38.85,"t":"2026-10-15T16:30:00Z","v":102327,"vw":38.798091},{"c":38.93,"h":39.08,"l":38.92,"n":572,"o":38.92,"t":"2026-10-15T16:45:00Z","v":28923,"vw":38.977694},{"c":38.9,"h":38.93,"l":38.825,"n":448,"o":38.915,"t":"2026-10-15T17:00:00Z","v":24593,"vw":38.884395},{"c":38.84,"h":38.92,"l":38.8,"n":518,"o":38.89,"t":"2026-10-15T17:15:00Z","v":29586,"vw":38.855176},{"c":38.83,"h":38.885,"l":38.78,"n":655,"o":38.84,"t":"2026-10-15T17:30:00Z","v":37070,"vw":38.83194},{"c":38.88,"h":38.89,"l":38.72,"n":637,"o":38.805,"t":"2026-10-15T17:45:00Z","v":50160,"vw":38.768245},{"c":38.8,"h":38.925,"l":38.725,"n":494,"o":38.91,"t":"2026-10-15T18:00:00Z","v":28754,"vw":38.839769},{"c":38.6406,"h":38.78,"l":38.64,"n":542,"o":38.775,"t":"2026-10-15T18:15:00Z","v":49031,"vw":38.683698},{"c":38.685,"h":38.71,"l":38.615,"n":518,"o":38.62,"t":"2026-10-15T18:30:00Z","v":31325,"vw":38.665574},{"c":38.595,"h":38.71,"l":38.56,"n":641,"o":38.67,"t":"2026-10-15T18:45:00Z","v":35272,"vw":38.634485},{"c":38.6,"h":38.69,"l":38.595,"n":699,"o":38.61,"t":"2026-10-15T19:00:00Z","v":34267,"vw":38.638597},{"c":38.5101,"h":38.66,"l":38.505,"n":986,"o":38.66,"t":"2026-10-15T19:15:00Z","v":57523,"vw":38.57052},{"c":38.62,"h":38.715,"l":38.5,"n":1183,"o":38.515,"t":"2026-10-15T19:30:00Z","v":83445,"vw":38.575938},{"c":38.7,"h":38.75,"l":38.57,"n":2527,"o":38.6,"t":"2026-10-15T19:45:00Z","v":209773,"vw":38.677844},{"c":38.85,"h":38.85,"l":38.69,"n":15,"o":38.69,"t":"2026-10-15T20:00:00Z","v":85392,"vw":38.690436},{"c":38.75,"h":38.82,"l":38.75,"n":4,"o":38.82,"t":"2026-10-15T20:45:00Z","v":239,"vw":38.789697},{"c":38.3295,"h":39.24,"l":38.3295,"n":32,"o":38.99,"t":"2026-10-15T21:30:00Z","v":28087,"vw":39.100707},{"c":38.33,"h":38.33,"l":38.33,"n":6,"o":38.33,"t":"2026-10-15T23:30:00Z","v":120,"vw":38.33},{"c":38.3692,"h":38.463,"l":38.3692,"n":2,"o":38.463,"t":"2026-10-15T23:45:00Z","v":200,"vw":38.4161},{"c":38.59,"h":38.86,"l":38.55,"n":17,"o":38.69,"t":"2026-10-16T08:00:00Z","v":2336,"vw":38.679952},{"c":38.81,"h":38.81,"l":38.81,"n":8,"o":38.81,"t":"2026-10-16T08:15:00Z","v":1643,"vw":38.81},{"c":38.88,"h":38.88,"l":38.85,"n":4,"o":38.85,"t":"2026-10-16T09:15:00Z","v":712,"vw":38.873043},{"c":38.99,"h":38.99,"l":38.99,"n":1,"o":38.99,"t":"2026-10-16T10:00:00Z","v":101,"vw":38.99},{"c":39,"h":39.01,"l":39,"n":7,"o":39.01,"t":"2026-10-16T10:15:00Z","v":1611,"vw":39.007353},{"c":39.01,"h":39.04,"l":39,"n":20,"o":39.04,"t":"2026-10-16T10:30:00Z","v":2100,"vw":39.008084},{"c":39.02,"h":39.02,"l":39,"n":12,"o":39.01,"t":"2026-10-16T10:45:00Z","v":1500,"vw":39.009244},{"c":39.17,"h":39.189,"l":39.09,"n":21,"o":39.09,"t":"2026-10-16T11:00:00Z","v":2784,"vw":39.155359},{"c":39.17,"h":39.1808,"l":39.17,"n":4,"o":39.1808,"t":"2026-10-16T11:15:00Z","v":5138,"vw":39.170617},{"c":39.52,"h":39.52,"l":39.35,"n":11,"o":39.35,"t":"2026-10-16T11:45:00Z","v":3734,"vw":39.421389},{"c":39.5998,"h":39.5998,"l":39.5,"n":2,"o":39.5,"t":"2026-10-16T12:15:00Z","v":1300,"vw":39.592123},{"c":39.476,"h":39.476,"l":39.476,"n":1,"o":39.476,"t":"2026-10-16T12:30:00Z","v":2000,"vw":39.476},{"c":39.3631,"h":39.3631,"l":39.34,"n":4,"o":39.34,"t":"2026-10-16T12:45:00Z","v":328,"vw":39.35155},{"c":39.41,"h":39.41,"l":39.25,"n":56,"o":39.27,"t":"2026-10-16T13:15:00Z","v":6791,"vw":39.303243},{"c":39.2394,"h":39.57,"l":39.03,"n":1625,"o":39.34,"t":"2026-10-16T13:30:00Z","v":154139,"vw":39.335655},{"c":38.28,"h":39.205,"l":38.25,"n":1157,"o":39.2,"t":"2026-10-16T13:45:00Z","v":114839,"vw":38.680266},{"c":38.65,"h":38.67,"l":38.33,"n":965,"o":38.35,"t":"2026-10-16T14:00:00Z","v":83779,"vw":38.523368},{"c":38.79,"h":38.92,"l":38.6,"n":937,"o":38.64,"t":"2026-10-16T14:15:00Z","v":74016,"vw":38.770695},{"c":38.725,"h":38.85,"l":38.71,"n":478,"o":38.82,"t":"2026-10-16T14:30:00Z","v":29843,"vw":38.79502},{"c":38.88,"h":38.88,"l":38.65,"n":902,"o":38.74,"t":"2026-10-16T14:45:00Z","v":60793,"vw":38.774231},{"c":38.745,"h":38.88,"l":38.72,"n":559,"o":38.855,"t":"2026-10-16T15:00:00Z","v":38962,"vw":38.806575},{"c":38.81,"h":38.818,"l":38.73,"n":381,"o":38.745,"t":"2026-10-16T15:15:00Z","v":18650,"vw":38.779991},{"c":38.76,"h":38.885,"l":38.75,"n":399,"o":38.8,"t":"2026-10-16T15:30:00Z","v":22748,"vw":38.786724},{"c":38.68,"h":38.8,"l":38.67,"n":428,"o":38.755,"t":"2026-10-16T15:45:00Z","v":20252,"vw":38.724859},{"c":38.6105,"h":38.67,"l":38.55,"n":444,"o":38.67,"t":"2026-10-16T16:00:00Z","v":21836,"vw":38.609705},{"c":38.605,"h":38.805,"l":38.58,"n":408,"o":38.625,"t":"2026-10-16T16:15:00Z","v":27878,"vw":38.696577},{"c":38.59,"h":38.66,"l":38.55,"n":494,"o":38.61,"t":"2026-10-16T16:30:00Z","v":33433,"vw":38.605582},{"c":38.54,"h":38.61,"l":38.5,"n":523,"o":38.59,"t":"2026-10-16T16:45:00Z","v":27611,"vw":38.539475},{"c":38.57,"h":38.58,"l":38.535,"n":300,"o":38.54,"t":"2026-10-16T17:00:00Z","v":15641,"vw":38.558782},{"c":38.57,"h":38.61,"l":38.53,"n":401,"o":38.56,"t":"2026-10-16T17:15:00Z","v":20272,"vw":38.578977},{"c":38.465,"h":38.605,"l":38.44,"n":577,"o":38.58,"t":"2026-10-16T17:30:00Z","v":31829,"vw":38.498352},{"c":38.32,"h":38.53,"l":38.32,"n":530,"o":38.46,"t":"2026-10-16T17:45:00Z","v":31838,"vw":38.432345},{"c":38.3,"h":38.345,"l":38.2,"n":615,"o":38.32,"t":"2026-10-16T18:00:00Z","v":31057,"vw":38.262094},{"c":38.345,"h":38.355,"l":38.29,"n":573,"o":38.31,"t":"2026-10-16T18:15:00Z","v":22951,"vw":38.325637},{"c":38.25,"h":38.37,"l":38.25,"n":489,"o":38.34,"t":"2026-10-16T18:30:00Z","v":24083,"vw":38.307006},{"c":38.248,"h":38.29,"l":38.165,"n":664,"o":38.26,"t":"2026-10-16T18:45:00Z","v":40403,"vw":38.230373},{"c":38.215,"h":38.25,"l":38.13,"n":602,"o":38.245,"t":"2026-10-16T19:00:00Z","v":43735,"vw":38.187868},{"c":38.22,"h":38.25,"l":38.17,"n":723,"o":38.215,"t":"2026-10-16T19:15:00Z","v":43141,"vw":38.211282},{"c":38.32,"h":38.365,"l":38.21,"n":1416,"o":38.22,"t":"2026-10-16T19:30:00Z","v":117556,"vw":38.291792},{"c":38.21,"h":38.34,"l":38.16,"n":3611,"o":38.33,"t":"2026-10-16T19:45:00Z","v":320311,"vw":38.227776},{"c":38.2,"h":38.22,"l":38.19,"n":61,"o":38.2,"t":"2026-10-16T20:00:00Z","v":163661,"vw":38.200034},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-10-16T20:15:00Z","v":200,"vw":38.2},{"c":38.01,"h":38.47,"l":38.01,"n":189,"o":38.18,"t":"2026-10-19T08:00:00Z","v":5626,"vw":38.214574},{"c":38.47,"h":38.47,"l":38.47,"n":1,"o":38.47,"t":"2026-10-19T10:15:00Z","v":105,"vw":38.47},{"c":38.5,"h":38.5,"l":38.5,"n":2,"o":38.5,"t":"2026-10-19T10:30:00Z","v":200,"vw":38.5},{"c":38.46,"h":38.534,"l":38.46,"n":3,"o":38.534,"t":"2026-10-19T11:30:00Z","v":300,"vw":38.484667},{"c":38.4995,"h":38.4995,"l":38.4995,"n":1,"o":38.4995,"t":"2026-10-19T12:00:00Z","v":250,"vw":38.4995},{"c":38.55,"h":38.55,"l":38.54,"n":9,"o":38.54,"t":"2026-10-19T12:15:00Z","v":884,"vw":38.547647},{"c":38.42,"h":38.46,"l":38.41,"n":51,"o":38.46,"t":"2026-10-19T12:30:00Z","v":13760,"vw":38.439765},{"c":38.26,"h":38.48,"l":38.26,"n":52,"o":38.3901,"t":"2026-10-19T12:45:00Z","v":13771,"vw":38.301873},{"c":38.439,"h":38.5076,"l":38.41,"n":8,"o":38.5076,"t":"2026-10-19T13:00:00Z","v":2310,"vw":38.427775},{"c":38.31,"h":38.43,"l":38.23,"n":77,"o":38.43,"t":"2026-10-19T13:15:00Z","v":7889,"vw":38.305379},{"c":38.54,"h":38.61,"l":38.28,"n":1069,"o":38.32,"t":"2026-10-19T13:30:00Z","v":112907,"vw":38.418346},{"c":38.74,"h":39.15,"l":38.53,"n":1282,"o":38.63,"t":"2026-10-19T13:45:00Z","v":116100,"vw":38.934864},{"c":37.935,"h":38.815,"l":37.932,"n":1018,"o":38.735,"t":"2026-10-19T14:00:00Z","v":85839,"vw":38.224855},{"c":38.24,"h":38.24,"l":37.89,"n":903,"o":37.91,"t":"2026-10-19T14:15:00Z","v":65707,"vw":38.029336},{"c":38.18,"h":38.36,"l":38.12,"n":702,"o":38.245,"t":"2026-10-19T14:30:00Z","v":42085,"vw":38.224948},{"c":38.26,"h":38.28,"l":38.12,"n":838,"o":38.175,"t":"2026-10-19T14:45:00Z","v":49609,"vw":38.178541},{"c":38.11,"h":38.26,"l":38.09,"n":848,"o":38.26,"t":"2026-10-19T15:00:00Z","v":43990,"vw":38.148771},{"c":38.17,"h":38.18,"l":38.07,"n":465,"o":38.11,"t":"2026-10-19T15:15:00Z","v":22504,"vw":38.1146},{"c":38,"h":38.165,"l":37.99,"n":540,"o":38.165,"t":"2026-10-19T15:30:00Z","v":24433,"vw":38.087267},{"c":37.78,"h":38.03,"l":37.75,"n":714,"o":38,"t":"2026-10-19T15:45:00Z","v":36018,"vw":37.899712},{"c":37.61,"h":37.78,"l":37.5,"n":1095,"o":37.78,"t":"2026-10-19T16:00:00Z","v":64475,"vw":37.576372},{"c":37.655,"h":37.68,"l":37.53,"n":916,"o":37.625,"t":"2026-10-19T16:15:00Z","v":51662,"vw":37.593122},{"c":37.575,"h":37.65,"l":37.45,"n":1075,"o":37.63,"t":"2026-10-19T16:30:00Z","v":72284,"vw":37.538949},{"c":37.61,"h":37.67,"l":37.545,"n":650,"o":37.56,"t":"2026-10-19T16:45:00Z","v":23745,"vw":37.607787},{"c":37.405,"h":37.61,"l":37.405,"n":470,"o":37.61,"t":"2026-10-19T17:00:00Z","v":24538,"vw":37.533237},{"c":37.44,"h":37.53,"l":37.38,"n":780,"o":37.38,"t":"2026-10-19T17:15:00Z","v":49587,"vw":37.43555},{"c":37.385,"h":37.47,"l":37.37,"n":696,"o":37.43,"t":"2026-10-19T17:30:00Z","v":36255,"vw":37.419566},{"c":37.235,"h":37.41,"l":37.175,"n":1419,"o":37.37,"t":"2026-10-19T17:45:00Z","v":78373,"vw":37.275601},{"c":37.105,"h":37.345,"l":37.1,"n":1249,"o":37.22,"t":"2026-10-19T18:00:00Z","v":67444,"vw":37.193115},{"c":36.8818,"h":37.14,"l":36.8818,"n":1972,"o":37.11,"t":"2026-10-19T18:15:00Z","v":156709,"vw":36.985992},{"c":37.07,"h":37.12,"l":36.89,"n":751,"o":36.89,"t":"2026-10-19T18:30:00Z","v":34672,"vw":37.023249},{"c":37.17,"h":37.19,"l":37.04,"n":652,"o":37.05,"t":"2026-10-19T18:45:00Z","v":29360,"vw":37.113375},{"c":37.1,"h":37.24,"l":37.05,"n":772,"o":37.16,"t":"2026-10-19T19:00:00Z","v":44410,"vw":37.179687},{"c":37.22,"h":37.235,"l":36.99,"n":1190,"o":37.08,"t":"2026-10-19T19:15:00Z","v":70392,"vw":37.101472},{"c":37.51,"h":37.6,"l":37.16,"n":1248,"o":37.21,"t":"2026-10-19T19:30:00Z","v":83380,"vw":37.464589},{"c":37.61,"h":37.67,"l":37.49,"n":3469,"o":37.5,"t":"2026-10-19T19:45:00Z","v":302162,"vw":37.597546},{"c":37.7,"h":37.7,"l":37.61,"n":16,"o":37.61,"t":"2026-10-19T20:00:00Z","v":167898,"vw":37.610075},{"c":37.1,"h":37.56,"l":36.61,"n":58,"o":37.45,"t":"2026-10-20T08:00:00Z","v":7414,"vw":37.080388},{"c":37.24,"h":37.24,"l":37.14,"n":9,"o":37.14,"t":"2026-10-20T09:15:00Z","v":858,"vw":37.204256},{"c":37.57,"h":37.57,"l":37.53,"n":3,"o":37.53,"t":"2026-10-20T09:30:00Z","v":1100,"vw":37.542727},{"c":37.57,"h":37.57,"l":37.57,"n":2,"o":37.57,"t":"2026-10-20T09:45:00Z","v":143,"vw":37.57},{"c":37.445,"h":37.445,"l":37.445,"n":1,"o":37.445,"t":"2026-10-20T10:00:00Z","v":200,"vw":37.445},{"c":37.395,"h":37.395,"l":37.395,"n":1,"o":37.395,"t":"2026-10-20T11:15:00Z","v":500,"vw":37.395},{"c":37.3,"h":37.3,"l":37.3,"n":16,"o":37.3,"t":"2026-10-20T12:30:00Z","v":978,"vw":37.3},{"c":37.2808,"h":37.31,"l":37.2808,"n":2,"o":37.31,"t":"2026-10-20T12:45:00Z","v":3108,"vw":37.281815},{"c":37.3524,"h":37.3524,"l":37.35,"n":18,"o":37.35,"t":"2026-10-20T13:00:00Z","v":2166,"vw":37.351202},{"c":37.38,"h":37.5,"l":37.31,"n":100,"o":37.47,"t":"2026-10-20T13:15:00Z","v":11201,"vw":37.412913},{"c":37.79,"h":37.85,"l":37.2,"n":2014,"o":37.38,"t":"2026-10-20T13:30:00Z","v":172799,"vw":37.575929},{"c":37.63,"h":37.875,"l":37.51,"n":699,"o":37.79,"t":"2026-10-20T13:45:00Z","v":55699,"vw":37.712183},{"c":37.92,"h":38.02,"l":37.53,"n":896,"o":37.66,"t":"2026-10-20T14:00:00Z","v":71691,"vw":37.839301},{"c":37.64,"h":38.16,"l":37.64,"n":1099,"o":37.95,"t":"2026-10-20T14:15:00Z","v":82291,"vw":37.991512},{"c":37.45,"h":37.715,"l":37.44,"n":1194,"o":37.61,"t":"2026-10-20T14:30:00Z","v":54178,"vw":37.603719},{"c":37.365,"h":37.58,"l":37.29,"n":1677,"o":37.44,"t":"2026-10-20T14:45:00Z","v":86329,"vw":37.411779},{"c":37.33,"h":37.5,"l":37.21,"n":1214,"o":37.375,"t":"2026-10-20T15:00:00Z","v":69988,"vw":37.362525},{"c":37.34,"h":37.37,"l":37.24,"n":775,"o":37.325,"t":"2026-10-20T15:15:00Z","v":31706,"vw":37.297953},{"c":37.35,"h":37.4,"l":37.3,"n":721,"o":37.35,"t":"2026-10-20T15:30:00Z","v":28143,"vw":37.34193},{"c":37.43,"h":37.4762,"l":37.31,"n":565,"o":37.355,"t":"2026-10-20T15:45:00Z","v":24696,"vw":37.411448},{"c":37.505,"h":37.52,"l":37.41,"n":594,"o":37.44,"t":"2026-10-20T16:00:00Z","v":21106,"vw":37.455404},{"c":37.47,"h":37.545,"l":37.45,"n":665,"o":37.51,"t":"2026-10-20T16:15:00Z","v":25177,"vw":37.506398},{"c":37.515,"h":37.525,"l":37.44,"n":537,"o":37.46,"t":"2026-10-20T16:30:00Z","v":17480,"vw":37.490569},{"c":37.47,"h":37.54,"l":37.47,"n":675,"o":37.5,"t":"2026-10-20T16:45:00Z","v":24206,"vw":37.50368},{"c":37.51,"h":37.53,"l":37.38,"n":462,"o":37.43,"t":"2026-10-20T17:00:00Z","v":17171,"vw":37.452609},{"c":37.52,"h":37.53,"l":37.47,"n":562,"o":37.525,"t":"2026-10-20T17:15:00Z","v":27842,"vw":37.508069},{"c":37.67,"h":37.685,"l":37.515,"n":537,"o":37.53,"t":"2026-10-20T17:30:00Z","v":23824,"vw":37.604373},{"c":37.67,"h":37.68,"l":37.605,"n":610,"o":37.65,"t":"2026-10-20T17:45:00Z","v":25065,"vw":37.651643},{"c":37.7872,"h":37.94,"l":37.65,"n":574,"o":37.66,"t":"2026-10-20T18:00:00Z","v":28304,"vw":37.811134},{"c":37.7091,"h":37.8,"l":37.7,"n":441,"o":37.8,"t":"2026-10-20T18:15:00Z","v":19888,"vw":37.752326},{"c":37.77,"h":37.795,"l":37.68,"n":519,"o":37.7,"t":"2026-10-20T18:30:00Z","v":27529,"vw":37.736787},{"c":37.69,"h":37.77,"l":37.62,"n":577,"o":37.77,"t":"2026-10-20T18:45:00Z","v":39959,"vw":37.694071},{"c":37.62,"h":37.68,"l":37.565,"n":507,"o":37.68,"t":"2026-10-20T19:00:00Z","v":24443,"vw":37.606673},{"c":37.65,"h":37.72,"l":37.58,"n":1117,"o":37.64,"t":"2026-10-20T19:15:00Z","v":115214,"vw":37.659473},{"c":37.83,"h":37.835,"l":37.61,"n":948,"o":37.66,"t":"2026-10-20T19:30:00Z","v":54018,"vw":37.680809},{"c":38.02,"h":38.05,"l":37.77,"n":2787,"o":37.82,"t":"2026-10-20T19:45:00Z","v":226894,"vw":37.95354},{"c":38.01,"h":38.01,"l":38.01,"n":14,"o":38.01,"t":"2026-10-20T20:00:00Z","v":165523,"vw":38.01},{"c":38.27,"h":38.27,"l":38.12,"n":6,"o":38.12,"t":"2026-10-20T20:15:00Z","v":907,"vw":38.137123},{"c":38.05,"h":38.05,"l":38.05,"n":2,"o":38.05,"t":"2026-10-20T21:45:00Z","v":101,"vw":38.05},{"c":37.95,"h":37.95,"l":37.95,"n":1,"o":37.95,"t":"2026-10-20T23:30:00Z","v":100,"vw":37.95},{"c":38.34,"h":38.38,"l":38.22,"n":21,"o":38.34,"t":"2026-10-21T08:00:00Z","v":1834,"vw":38.32562},{"c":38.36,"h":38.36,"l":38.36,"n":2,"o":38.36,"t":"2026-10-21T08:15:00Z","v":200,"vw":38.36},{"c":38.44,"h":38.44,"l":38.35,"n":36,"o":38.35,"t":"2026-10-21T08:30:00Z","v":2712,"vw":38.395826},{"c":38.31,"h":38.34,"l":38.3,"n":4,"o":38.34,"t":"2026-10-21T08:45:00Z","v":382,"vw":38.315525},{"c":38.45,"h":38.45,"l":38.27,"n":455,"o":38.27,"t":"2026-10-21T09:15:00Z","v":9940,"vw":38.277033},{"c":38.48,"h":38.48,"l":38.48,"n":35,"o":38.48,"t":"2026-10-21T09:30:00Z","v":997,"vw":38.48},{"c":38.39,"h":38.46,"l":38.39,"n":11,"o":38.46,"t":"2026-10-21T09:45:00Z","v":454,"vw":38.413333},{"c":38.31,"h":38.34,"l":38.3,"n":7,"o":38.34,"t":"2026-10-21T10:30:00Z","v":580,"vw":38.318518},{"c":38.41,"h":38.41,"l":38.41,"n":2,"o":38.41,"t":"2026-10-21T10:45:00Z","v":200,"vw":38.41},{"c":38.45,"h":38.48,"l":38.45,"n":10,"o":38.47,"t":"2026-10-21T11:00:00Z","v":870,"vw":38.460529},{"c":38.42,"h":38.45,"l":38.39,"n":22,"o":38.44,"t":"2026-10-21T11:15:00Z","v":4018,"vw":38.404591},{"c":38.49,"h":38.49,"l":38.42,"n":255,"o":38.42,"t":"2026-10-21T11:30:00Z","v":5344,"vw":38.477676},{"c":38.58,"h":38.58,"l":38.58,"n":26,"o":38.58,"t":"2026-10-21T11:45:00Z","v":600,"vw":38.58},{"c":38.64,"h":38.76,"l":38.64,"n":13,"o":38.76,"t":"2026-10-21T12:00:00Z","v":3170,"vw":38.686845},{"c":38.58,"h":38.58,"l":38.56,"n":8,"o":38.58,"t":"2026-10-21T12:15:00Z","v":1410,"vw":38.567802},{"c":38.46,"h":38.54,"l":38.46,"n":19,"o":38.54,"t":"2026-10-21T12:30:00Z","v":1825,"vw":38.477647},{"c":38.42,"h":38.45,"l":38.42,"n":11,"o":38.45,"t":"2026-10-21T12:45:00Z","v":1100,"vw":38.433636},{"c":38.48,"h":38.48,"l":38.4,"n":59,"o":38.42,"t":"2026-10-21T13:00:00Z","v":5382,"vw":38.419979},{"c":38.38,"h":38.54,"l":38.38,"n":69,"o":38.5,"t":"2026-10-21T13:15:00Z","v":7979,"vw":38.464108},{"c":38.65,"h":38.88,"l":38.39,"n":1194,"o":38.39,"t":"2026-10-21T13:30:00Z","v":115600,"vw":38.620478},{"c":39.07,"h":39.14,"l":38.62,"n":970,"o":38.67,"t":"2026-10-21T13:45:00Z","v":107663,"vw":38.891902},{"c":39.24,"h":39.325,"l":39.03,"n":732,"o":39.1,"t":"2026-10-21T14:00:00Z","v":45542,"vw":39.190661},{"c":39.38,"h":39.43,"l":39.15,"n":578,"o":39.21,"t":"2026-10-21T14:15:00Z","v":37866,"vw":39.283133},{"c":39.37,"h":39.39,"l":39.2,"n":649,"o":39.39,"t":"2026-10-21T14:30:00Z","v":37126,"vw":39.287575},{"c":39.42,"h":39.465,"l":39.29,"n":983,"o":39.34,"t":"2026-10-21T14:45:00Z","v":67434,"vw":39.380932},{"c":39.385,"h":39.45,"l":39.28,"n":407,"o":39.42,"t":"2026-10-21T15:00:00Z","v":24393,"vw":39.376942},{"c":39.27,"h":39.48,"l":39.26,"n":242,"o":39.2901,"t":"2026-10-21T15:15:00Z","v":22227,"vw":39.39126},{"c":39.43,"h":39.43,"l":39.28,"n":296,"o":39.29,"t":"2026-10-21T15:30:00Z","v":18273,"vw":39.348286},{"c":39.46,"h":39.49,"l":39.41,"n":349,"o":39.425,"t":"2026-10-21T15:45:00Z","v":23092,"vw":39.457478},{"c":39.46,"h":39.49,"l":39.41,"n":394,"o":39.44,"t":"2026-10-21T16:00:00Z","v":13725,"vw":39.454283},{"c":39.47,"h":39.49,"l":39.4,"n":314,"o":39.46,"t":"2026-10-21T16:15:00Z","v":16364,"vw":39.462867},{"c":39.225,"h":39.49,"l":39.09,"n":352,"o":39.49,"t":"2026-10-21T16:30:00Z","v":15859,"vw":39.339006},{"c":39.2,"h":39.25,"l":39.1401,"n":310,"o":39.23,"t":"2026-10-21T16:45:00Z","v":13217,"vw":39.203165},{"c":39.24,"h":39.24,"l":39.17,"n":382,"o":39.2,"t":"2026-10-21T17:00:00Z","v":15748,"vw":39.211013},{"c":39.27,"h":39.285,"l":39.205,"n":519,"o":39.23,"t":"2026-10-21T17:15:00Z","v":31221,"vw":39.256699},{"c":39.4125,"h":39.44,"l":39.26,"n":531,"o":39.26,"t":"2026-10-21T17:30:00Z","v":27010,"vw":39.360522},{"c":39.49,"h":39.515,"l":39.39,"n":386,"o":39.42,"t":"2026-10-21T17:45:00Z","v":19905,"vw":39.471034},{"c":39.4,"h":39.515,"l":39.355,"n":642,"o":39.48,"t":"2026-10-21T18:00:00Z","v":32800,"vw":39.446121},{"c":39.415,"h":39.49,"l":39.39,"n":519,"o":39.415,"t":"2026-10-21T18:15:00Z","v":37479,"vw":39.441446},{"c":39.4,"h":39.49,"l":39.4,"n":396,"o":39.4399,"t":"2026-10-21T18:30:00Z","v":25769,"vw":39.426252},{"c":39.5,"h":39.53,"l":39.4,"n":703,"o":39.4,"t":"2026-10-21T18:45:00Z","v":34686,"vw":39.477171},{"c":39.45,"h":39.53,"l":39.44,"n":818,"o":39.5,"t":"2026-10-21T19:00:00Z","v":33827,"vw":39.488787},{"c":39.3,"h":39.49,"l":39.29,"n":715,"o":39.46,"t":"2026-10-21T19:15:00Z","v":37928,"vw":39.381301},{"c":39.31,"h":39.32,"l":39.11,"n":1046,"o":39.29,"t":"2026-10-21T19:30:00Z","v":60893,"vw":39.227768},{"c":39.37,"h":39.405,"l":39.28,"n":2611,"o":39.285,"t":"2026-10-21T19:45:00Z","v":213869,"vw":39.347277},{"c":39.35,"h":39.35,"l":39.35,"n":16,"o":39.35,"t":"2026-10-21T20:00:00Z","v":372794,"vw":39.35},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-21T20:15:00Z","v":125,"vw":39},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-21T21:00:00Z","v":300,"vw":39.75},{"c":39.12,"h":39.13,"l":39.12,"n":2,"o":39.13,"t":"2026-10-21T23:45:00Z","v":250,"vw":39.124},{"c":39.025,"h":39.54,"l":39.025,"n":23,"o":39.54,"t":"2026-10-22T08:00:00Z","v":1529,"vw":39.107115},{"c":39.08,"h":39.08,"l":39.08,"n":1,"o":39.08,"t":"2026-10-22T08:30:00Z","v":100,"vw":39.08},{"c":39.1,"h":39.1,"l":39.08,"n":7,"o":39.08,"t":"2026-10-22T08:45:00Z","v":1002,"vw":39.097959},{"c":39.11,"h":39.11,"l":39.11,"n":1,"o":39.11,"t":"2026-10-22T09:00:00Z","v":100,"vw":39.11},{"c":39.04,"h":39.04,"l":39.04,"n":1,"o":39.04,"t":"2026-10-22T09:15:00Z","v":100,"vw":39.04},{"c":38.99,"h":39.06,"l":38.955,"n":21,"o":39.06,"t":"2026-10-22T09:30:00Z","v":2049,"vw":39.00771},{"c":38.94,"h":38.94,"l":38.94,"n":2,"o":38.94,"t":"2026-10-22T09:45:00Z","v":200,"vw":38.94},{"c":38.81,"h":38.81,"l":38.81,"n":1,"o":38.81,"t":"2026-10-22T10:00:00Z","v":100,"vw":38.81},{"c":38.84,"h":38.87,"l":38.84,"n":5,"o":38.87,"t":"2026-10-22T10:15:00Z","v":1350,"vw":38.858846},{"c":38.96,"h":38.96,"l":38.96,"n":2,"o":38.96,"t":"2026-10-22T10:30:00Z","v":200,"vw":38.96},{"c":38.92,"h":38.94,"l":38.92,"n":5,"o":38.94,"t":"2026-10-22T11:00:00Z","v":686,"vw":38.923636},{"c":38.72,"h":38.72,"l":38.68,"n":11,"o":38.71,"t":"2026-10-22T11:45:00Z","v":1120,"vw":38.696667},{"c":38.88,"h":38.93,"l":38.82,"n":44,"o":38.82,"t":"2026-10-22T12:30:00Z","v":4302,"vw":38.856439},{"c":38.86,"h":38.88,"l":38.86,"n":6,"o":38.88,"t":"2026-10-22T12:45:00Z","v":720,"vw":38.869678},{"c":38.93,"h":38.97,"l":38.89,"n":64,"o":38.89,"t":"2026-10-22T13:00:00Z","v":5705,"vw":38.928431},{"c":38.56,"h":38.9,"l":38.56,"n":119,"o":38.9,"t":"2026-10-22T13:15:00Z","v":21279,"vw":38.741071},{"c":38.29,"h":38.73,"l":38.03,"n":1528,"o":38.57,"t":"2026-10-22T13:30:00Z","v":178917,"vw":38.265703},{"c":38.81,"h":38.8499,"l":38.2,"n":1084,"o":38.295,"t":"2026-10-22T13:45:00Z","v":133819,"vw":38.515178},{"c":38.72,"h":39.195,"l":38.72,"n":1051,"o":38.85,"t":"2026-10-22T14:00:00Z","v":94663,"vw":38.983341},{"c":38.63,"h":38.74,"l":38.545,"n":623,"o":38.69,"t":"2026-10-22T14:15:00Z","v":42661,"vw":38.641515},{"c":38.71,"h":38.76,"l":38.41,"n":788,"o":38.595,"t":"2026-10-22T14:30:00Z","v":44477,"vw":38.54392},{"c":38.52,"h":38.7,"l":38.4001,"n":721,"o":38.68,"t":"2026-10-22T14:45:00Z","v":64030,"vw":38.558177},{"c":38.6,"h":38.72,"l":38.425,"n":442,"o":38.49,"t":"2026-10-22T15:00:00Z","v":24977,"vw":38.588405},{"c":38.58,"h":38.74,"l":38.555,"n":388,"o":38.595,"t":"2026-10-22T15:15:00Z","v":23138,"vw":38.622447},{"c":38.7,"h":38.76,"l":38.49,"n":507,"o":38.565,"t":"2026-10-22T15:30:00Z","v":25199,"vw":38.5713},{"c":38.755,"h":38.79,"l":38.69,"n":339,"o":38.69,"t":"2026-10-22T15:45:00Z","v":15156,"vw":38.741221},{"c":38.9,"h":38.9076,"l":38.72,"n":382,"o":38.755,"t":"2026-10-22T16:00:00Z","v":21480,"vw":38.84003},{"c":39.03,"h":39.03,"l":38.8406,"n":267,"o":38.9,"t":"2026-10-22T16:15:00Z","v":19258,"vw":38.911787},{"c":38.975,"h":39.13,"l":38.89,"n":533,"o":38.99,"t":"2026-10-22T16:30:00Z","v":40055,"vw":39.036457},{"c":39.14,"h":39.14,"l":38.97,"n":354,"o":38.975,"t":"2026-10-22T16:45:00Z","v":16079,"vw":39.034039},{"c":39.065,"h":39.11,"l":39.06,"n":440,"o":39.06,"t":"2026-10-22T17:00:00Z","v":26155,"vw":39.083074},{"c":38.945,"h":39.065,"l":38.92,"n":485,"o":39.065,"t":"2026-10-22T17:15:00Z","v":24608,"vw":38.98938},{"c":38.97,"h":39.06,"l":38.92,"n":407,"o":38.93,"t":"2026-10-22T17:30:00Z","v":19817,"vw":38.99248},{"c":38.91,"h":39.02,"l":38.9,"n":399,"o":38.97,"t":"2026-10-22T17:45:00Z","v":25542,"vw":38.963943},{"c":38.84,"h":38.93,"l":38.795,"n":312,"o":38.92,"t":"2026-10-22T18:00:00Z","v":14706,"vw":38.87394},{"c":38.83,"h":38.9,"l":38.71,"n":401,"o":38.83,"t":"2026-10-22T18:15:00Z","v":13846,"vw":38.796314},{"c":38.625,"h":38.8,"l":38.52,"n":474,"o":38.79,"t":"2026-10-22T18:30:00Z","v":15527,"vw":38.636781},{"c":38.6955,"h":38.72,"l":38.55,"n":382,"o":38.61,"t":"2026-10-22T18:45:00Z","v":14606,"vw":38.637169},{"c":38.75,"h":38.77,"l":38.64,"n":377,"o":38.7,"t":"2026-10-22T19:00:00Z","v":17931,"vw":38.71096},{"c":38.685,"h":38.75,"l":38.67,"n":474,"o":38.72,"t":"2026-10-22T19:15:00Z","v":22992,"vw":38.701904},{"c":38.5401,"h":38.73,"l":38.4805,"n":614,"o":38.69,"t":"2026-10-22T19:30:00Z","v":31250,"vw":38.607359},{"c":38.54,"h":38.58,"l":38.415,"n":2297,"o":38.56,"t":"2026-10-22T19:45:00Z","v":157724,"vw":38.513164},{"c":38.52,"h":38.53,"l":38.52,"n":18,"o":38.53,"t":"2026-10-22T20:00:00Z","v":95793,"vw":38.526817},{"c":39.6023,"h":39.6023,"l":39.6023,"n":4,"o":39.6023,"t":"2026-10-22T20:15:00Z","v":1202,"vw":39.6023},{"c":39.08,"h":39.08,"l":38.94,"n":9,"o":38.96,"t":"2026-10-22T21:45:00Z","v":1236,"vw":38.977084},{"c":38.9852,"h":39.09,"l":38.79,"n":25,"o":38.9328,"t":"2026-10-22T22:15:00Z","v":10114,"vw":39.062274},{"c":38.2501,"h":38.2501,"l":38.2501,"n":2,"o":38.2501,"t":"2026-10-22T22:30:00Z","v":101,"vw":38.2501},{"c":38.54,"h":38.54,"l":38.54,"n":3,"o":38.54,"t":"2026-10-22T22:45:00Z","v":338,"vw":38.54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7478027047035885,"strike":45.76077963347534,"iv":0.6498228143354148,"gamma":0.0409293267098658,"theta":-0.03551875121308283,"vega":0.03017089093406656,"rho":0.005334770846212832,"breakevenPct":20.67613476434595},{"delta":0.25,"premium":0.67296875,"strike":42.390625,"iv":0.440645,"gamma":0.06615,"theta":-0.0270575,"vega":0.034354375,"rho":0.006819707304310598,"breakevenPct":11.737399455111571},{"delta":0.3,"premium":0.83703125,"strike":41.609375,"iv":0.427395,"gamma":0.07365,"theta":-0.0281825,"vega":0.036885625,"rho":0.00819047371008741,"breakevenPct":10.135978853139594},{"delta":0.35,"premium":1.00109375,"strike":40.828125,"iv":0.41414500000000004,"gamma":0.08115,"theta":-0.0293075,"vega":0.039416875,"rho":0.00956124011586422,"breakevenPct":8.534558251167617},{"delta":0.4,"premium":1.16515625,"strike":40.046875,"iv":0.400895,"gamma":0.08864999999999999,"theta":-0.030432499999999998,"vega":0.041948124999999996,"rho":0.010932006521641034,"breakevenPct":6.933137649195636},{"delta":0.45,"premium":1.547478386167147,"strike":39.43563880883766,"iv":0.4261509125840538,"gamma":0.08444966378482228,"theta":-0.03246397694524496,"vega":0.04198712776176753,"rho":0.012174205651257208,"breakevenPct":6.339172794511683},{"delta":0.5,"premium":1.9437319884726225,"strike":38.83525456292027,"iv":0.4538646493756004,"gamma":0.07950249759846302,"theta":-0.03455331412103746,"vega":0.04186705091258405,"rho":0.013408198358990792,"breakevenPct":5.809513625824836},{"delta":0.55,"premium":2.339985590778098,"strike":38.23487031700288,"iv":0.481578386167147,"gamma":0.07455533141210374,"theta":-0.036642651296829976,"vega":0.041746974063400576,"rho":0.014642191066724375,"breakevenPct":5.27985445713799},{"delta":0.6,"premium":2.7362391930835734,"strike":37.6344860710855,"iv":0.5092921229586935,"gamma":0.06960816522574448,"theta":-0.03873198847262248,"vega":0.0416268972142171,"rho":0.015876183774457958,"breakevenPct":4.750195288451145},{"delta":0.65,"premium":3.7084741784037565,"strike":36.58920187793427,"iv":0.600969295774648,"gamma":0.05866338028169013,"theta":-0.043098215962441316,"vega":0.03981483568075117,"rho":0.016677239759459544,"breakevenPct":4.5606540122938},{"delta":0.7,"premium":4.846971830985915,"strike":35.41549295774648,"iv":0.7111101408450703,"gamma":0.045987323943661985,"theta":-0.048121690140845066,"vega":0.037514366197183104,"rho":0.01735332431934261,"breakevenPct":4.4692910968666215},{"delta":0.75,"premium":5.429625884732053,"strike":34.591759352881695,"iv":0.7044260364004045,"gamma":0.03967108190091001,"theta":-0.04449489383215369,"vega":0.03345040444893833,"rho":0.018441630773296278,"breakevenPct":3.8437603466885117},{"delta":0.8,"premium":5.707684529828109,"strike":33.9598078867543,"iv":0.6337233063700707,"gamma":0.03683993933265925,"theta":-0.03612785642062689,"vega":0.028420070778564205,"rho":0.01975582972028553,"breakevenPct":2.9255122381484373},{"delta":0.85,"premium":5.985743174924165,"strike":33.327856420626894,"iv":0.5630205763397371,"gamma":0.034008796764408496,"theta":-0.027760819009100098,"vega":0.023389737108190093,"rho":0.02107002866727478,"breakevenPct":2.007264129608364},{"delta":0.9,"premium":6.263801820020222,"strike":32.6959049544995,"iv":0.4923178463094034,"gamma":0.031177654196157735,"theta":-0.019393781597573295,"vega":0.01835940343781597,"rho":0.022384227614264035,"breakevenPct":1.0890160210682898}],"put":[{"delta":0.1,"premium":0.6121550334345416,"strike":28.472193116973656,"iv":1.0398717856953326,"gamma":0.022543794198352188,"theta":-0.0329327551422376,"vega":0.019046729173367506,"rho":-0.003599410670355275,"breakevenPct":27.711369788429902},{"delta":0.15,"premium":1.0187655147837749,"strike":29.03366777862432,"iv":1.129597688854389,"gamma":0.02296863534688833,"theta":-0.04595469886281497,"vega":0.024932623540252524,"rho":-0.005461645100887952,"breakevenPct":27.309542647014663},{"delta":0.2,"premium":0.8759681813740001,"strike":32.928140507981816,"iv":0.7326670825525684,"gamma":0.04263662794030326,"theta":-0.034496018142961854,"vega":0.030002712613194742,"rho":-0.00692704425293208,"breakevenPct":16.834010569258385},{"delta":0.25,"premium":0.9354661791590495,"strike":35.356489945155396,"iv":0.5234393053016453,"gamma":0.05493948811700183,"theta":-0.029583546617915908,"vega":0.03398336380255942,"rho":-0.008535758749729115,"breakevenPct":10.687535635712646},{"delta":0.3,"premium":1.2249238269347957,"strike":36.11822059719683,"iv":0.5275831200487507,"gamma":0.05887001828153565,"theta":-0.03211249238269348,"vega":0.03672559414990859,"rho":-0.010307387270903384,"breakevenPct":9.462125660970324},{"delta":0.35,"premium":1.5143814747105422,"strike":36.87995124923827,"iv":0.5317269347958562,"gamma":0.06280054844606947,"theta":-0.03464143814747106,"vega":0.03946782449725777,"rho":-0.012079015792077655,"breakevenPct":8.236715686228003},{"delta":0.4,"premium":1.8346236890808145,"strike":37.64342998149291,"iv":0.5369760641579272,"gamma":0.0658909932140654,"theta":-0.03685490438001234,"vega":0.041774583590376314,"rho":-0.013872105738221192,"breakevenPct":7.086646880093171},{"delta":0.45,"premium":2.2895897594077734,"strike":38.41455891425046,"iv":0.5470624305983961,"gamma":0.06530493522516966,"theta":-0.0376877236273905,"vega":0.04217557063541024,"rho":-0.015759118264606558,"breakevenPct":6.266296951627686},{"delta":0.5,"premium":2.744555829734732,"strike":39.18568784700802,"iv":0.5571487970388649,"gamma":0.06471887723627391,"theta":-0.03852054287476866,"vega":0.04257655768044417,"rho":-0.017646130790991924,"breakevenPct":5.4459470231622},{"delta":0.55,"premium":3.1995219000616912,"strike":39.956816779765575,"iv":0.5672351634793338,"gamma":0.06413281924737817,"theta":-0.03935336212214682,"vega":0.0429775447254781,"rho":-0.019533143317377294,"breakevenPct":4.6255970946967135},{"delta":0.6,"premium":3.8433025830258303,"strike":40.87084870848709,"iv":0.5740352767527676,"gamma":0.06113911439114391,"theta":-0.03800664206642066,"vega":0.04139763837638376,"rho":-0.021559631995006226,"breakevenPct":3.92437435012648},{"delta":0.65,"premium":4.498284132841329,"strike":41.79335793357934,"iv":0.5806404428044281,"gamma":0.05800258302583026,"theta":-0.03653062730627306,"vega":0.03970022140221402,"rho":-0.023594394681607244,"breakevenPct":3.2302184723974885},{"delta":0.7,"premium":5.291821345707655,"strike":42.83932714617169,"iv":0.5928530162412993,"gamma":0.05393051044083527,"theta":-0.03492494199535963,"vega":0.03761276102088167,"rho":-0.025735221542519487,"breakevenPct":2.575231446642351},{"delta":0.75,"premium":6.538921113689096,"strike":44.28944315545244,"iv":0.6234214617169374,"gamma":0.04679593967517401,"theta":-0.032894779582366585,"vega":0.03424849187935034,"rho":-0.028223249931305257,"breakevenPct":2.0484638252118756},{"delta":0.8,"premium":8.078398058252429,"strike":46.03155339805826,"iv":0.6553587378640777,"gamma":0.03925631067961164,"theta":-0.02987815533980582,"vega":0.03020679611650485,"rho":-0.030938924926330276,"breakevenPct":1.5226898292531714},{"delta":0.85,"premium":10.453846153846149,"strike":48.5977564102564,"iv":0.7095346153846153,"gamma":0.030382371794871812,"theta":-0.026209615384615387,"vega":0.025263141025641034,"rho":-0.03430875788704592,"breakevenPct":1.0277367503625867}]},"raw":{"call":[{"delta":0.2,"premium":0.7478027047035885,"strike":45.76077963347534,"iv":0.6498228143354148,"gamma":0.0409293267098658,"theta":-0.03551875121308283,"vega":0.03017089093406656,"rho":0.005334770846212832,"breakevenPct":20.67613476434595},{"delta":0.25,"premium":0.67296875,"strike":42.390625,"iv":0.440645,"gamma":0.06615,"theta":-0.0270575,"vega":0.034354375,"rho":0.006819707304310598,"breakevenPct":11.737399455111571},{"delta":0.3,"premium":0.83703125,"strike":41.609375,"iv":0.427395,"gamma":0.07365,"theta":-0.0281825,"vega":0.036885625,"rho":0.00819047371008741,"breakevenPct":10.135978853139594},{"delta":0.35,"premium":1.00109375,"strike":40.828125,"iv":0.41414500000000004,"gamma":0.08115,"theta":-0.0293075,"vega":0.039416875,"rho":0.00956124011586422,"breakevenPct":8.534558251167617},{"delta":0.4,"premium":1.16515625,"strike":40.046875,"iv":0.400895,"gamma":0.08864999999999999,"theta":-0.030432499999999998,"vega":0.041948124999999996,"rho":0.010932006521641034,"breakevenPct":6.933137649195636},{"delta":0.45,"premium":1.547478386167147,"strike":39.43563880883766,"iv":0.4261509125840538,"gamma":0.08444966378482228,"theta":-0.03246397694524496,"vega":0.04198712776176753,"rho":0.012174205651257208,"breakevenPct":6.339172794511683},{"delta":0.5,"premium":1.9437319884726225,"strike":38.83525456292027,"iv":0.4538646493756004,"gamma":0.07950249759846302,"theta":-0.03455331412103746,"vega":0.04186705091258405,"rho":0.013408198358990792,"breakevenPct":5.809513625824836},{"delta":0.55,"premium":2.339985590778098,"strike":38.23487031700288,"iv":0.481578386167147,"gamma":0.07455533141210374,"theta":-0.036642651296829976,"vega":0.041746974063400576,"rho":0.014642191066724375,"breakevenPct":5.27985445713799},{"delta":0.6,"premium":2.7362391930835734,"strike":37.6344860710855,"iv":0.5092921229586935,"gamma":0.06960816522574448,"theta":-0.03873198847262248,"vega":0.0416268972142171,"rho":0.015876183774457958,"breakevenPct":4.750195288451145},{"delta":0.65,"premium":3.7084741784037565,"strike":36.58920187793427,"iv":0.600969295774648,"gamma":0.05866338028169013,"theta":-0.043098215962441316,"vega":0.03981483568075117,"rho":0.016677239759459544,"breakevenPct":4.5606540122938},{"delta":0.7,"premium":4.846971830985915,"strike":35.41549295774648,"iv":0.7111101408450703,"gamma":0.045987323943661985,"theta":-0.048121690140845066,"vega":0.037514366197183104,"rho":0.01735332431934261,"breakevenPct":4.4692910968666215},{"delta":0.75,"premium":5.429625884732053,"strike":34.591759352881695,"iv":0.7044260364004045,"gamma":0.03967108190091001,"theta":-0.04449489383215369,"vega":0.03345040444893833,"rho":0.018441630773296278,"breakevenPct":3.8437603466885117},{"delta":0.8,"premium":5.707684529828109,"strike":33.9598078867543,"iv":0.6337233063700707,"gamma":0.03683993933265925,"theta":-0.03612785642062689,"vega":0.028420070778564205,"rho":0.01975582972028553,"breakevenPct":2.9255122381484373},{"delta":0.85,"premium":5.985743174924165,"strike":33.327856420626894,"iv":0.5630205763397371,"gamma":0.034008796764408496,"theta":-0.027760819009100098,"vega":0.023389737108190093,"rho":0.02107002866727478,"breakevenPct":2.007264129608364},{"delta":0.9,"premium":6.263801820020222,"strike":32.6959049544995,"iv":0.4923178463094034,"gamma":0.031177654196157735,"theta":-0.019393781597573295,"vega":0.01835940343781597,"rho":0.022384227614264035,"breakevenPct":1.0890160210682898}],"put":[{"delta":0.1,"premium":0.6121550334345416,"strike":28.472193116973656,"iv":1.0398717856953326,"gamma":0.022543794198352188,"theta":-0.0329327551422376,"vega":0.019046729173367506,"rho":-0.003599410670355275,"breakevenPct":27.711369788429902},{"delta":0.15,"premium":1.0187655147837749,"strike":29.03366777862432,"iv":1.129597688854389,"gamma":0.02296863534688833,"theta":-0.04595469886281497,"vega":0.024932623540252524,"rho":-0.005461645100887952,"breakevenPct":27.309542647014663},{"delta":0.2,"premium":0.8759681813740001,"strike":32.928140507981816,"iv":0.7326670825525684,"gamma":0.04263662794030326,"theta":-0.034496018142961854,"vega":0.030002712613194742,"rho":-0.00692704425293208,"breakevenPct":16.834010569258385},{"delta":0.25,"premium":0.9354661791590495,"strike":35.356489945155396,"iv":0.5234393053016453,"gamma":0.05493948811700183,"theta":-0.029583546617915908,"vega":0.03398336380255942,"rho":-0.008535758749729115,"breakevenPct":10.687535635712646},{"delta":0.3,"premium":1.2249238269347957,"strike":36.11822059719683,"iv":0.5275831200487507,"gamma":0.05887001828153565,"theta":-0.03211249238269348,"vega":0.03672559414990859,"rho":-0.010307387270903384,"breakevenPct":9.462125660970324},{"delta":0.35,"premium":1.5143814747105422,"strike":36.87995124923827,"iv":0.5317269347958562,"gamma":0.06280054844606947,"theta":-0.03464143814747106,"vega":0.03946782449725777,"rho":-0.012079015792077655,"breakevenPct":8.236715686228003},{"delta":0.4,"premium":1.8346236890808145,"strike":37.64342998149291,"iv":0.5369760641579272,"gamma":0.0658909932140654,"theta":-0.03685490438001234,"vega":0.041774583590376314,"rho":-0.013872105738221192,"breakevenPct":7.086646880093171},{"delta":0.45,"premium":2.2895897594077734,"strike":38.41455891425046,"iv":0.5470624305983961,"gamma":0.06530493522516966,"theta":-0.0376877236273905,"vega":0.04217557063541024,"rho":-0.015759118264606558,"breakevenPct":6.266296951627686},{"delta":0.5,"premium":2.744555829734732,"strike":39.18568784700802,"iv":0.5571487970388649,"gamma":0.06471887723627391,"theta":-0.03852054287476866,"vega":0.04257655768044417,"rho":-0.017646130790991924,"breakevenPct":5.4459470231622},{"delta":0.55,"premium":3.1995219000616912,"strike":39.956816779765575,"iv":0.5672351634793338,"gamma":0.06413281924737817,"theta":-0.03935336212214682,"vega":0.0429775447254781,"rho":-0.019533143317377294,"breakevenPct":4.6255970946967135},{"delta":0.6,"premium":3.8433025830258303,"strike":40.87084870848709,"iv":0.5740352767527676,"gamma":0.06113911439114391,"theta":-0.03800664206642066,"vega":0.04139763837638376,"rho":-0.021559631995006226,"breakevenPct":3.92437435012648},{"delta":0.65,"premium":4.498284132841329,"strike":41.79335793357934,"iv":0.5806404428044281,"gamma":0.05800258302583026,"theta":-0.03653062730627306,"vega":0.03970022140221402,"rho":-0.023594394681607244,"breakevenPct":3.2302184723974885},{"delta":0.7,"premium":5.291821345707655,"strike":42.83932714617169,"iv":0.5928530162412993,"gamma":0.05393051044083527,"theta":-0.03492494199535963,"vega":0.03761276102088167,"rho":-0.025735221542519487,"breakevenPct":2.575231446642351},{"delta":0.75,"premium":6.538921113689096,"strike":44.28944315545244,"iv":0.6234214617169374,"gamma":0.04679593967517401,"theta":-0.032894779582366585,"vega":0.03424849187935034,"rho":-0.028223249931305257,"breakevenPct":2.0484638252118756},{"delta":0.8,"premium":8.078398058252429,"strike":46.03155339805826,"iv":0.6553587378640777,"gamma":0.03925631067961164,"theta":-0.02987815533980582,"vega":0.03020679611650485,"rho":-0.030938924926330276,"breakevenPct":1.5226898292531714},{"delta":0.85,"premium":10.453846153846149,"strike":48.5977564102564,"iv":0.7095346153846153,"gamma":0.030382371794871812,"theta":-0.026209615384615387,"vega":0.025263141025641034,"rho":-0.03430875788704592,"breakevenPct":1.0277367503625867}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}